Arts Way Manufacturing Co Inc $5.87

down -0.13


17/4/2014 08:10 PM  |  NASDAQ : ARTW  
Industries : Industrial / Farm & Construction Machinery
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTW historical data

Date Open High Low Close Volume
4/17/20145.996.005.875.879,111
4/16/20145.816.005.816.001,585
4/15/20146.006.055.805.8238,496
4/14/20146.216.285.976.0018,671
4/11/20146.356.456.306.346,177
4/10/20146.256.256.256.25522
4/9/20146.256.356.256.35786
4/8/20146.346.416.256.254,257
4/7/20146.406.406.256.295,569
4/4/20146.446.446.256.377,822
4/3/20146.346.606.316.521,398
4/2/20146.556.656.526.639,372
4/1/20146.516.746.506.509,703
3/31/20146.406.606.206.5019,304
3/28/20146.156.276.026.258,429
3/27/20146.026.146.006.1315,226
3/26/20146.006.146.006.023,400
3/25/20145.966.125.966.006,339
3/24/20145.966.095.966.094,538
3/21/20146.006.055.966.053,223
3/20/20145.966.015.966.011,498
3/19/20145.935.955.915.951,626
3/18/20145.956.055.956.008,573
3/17/20145.996.005.945.9524,713
3/14/20146.006.005.905.903,294
3/13/20146.056.075.995.995,362
3/12/20146.006.106.006.046,624
3/11/20146.016.075.906.079,130
3/10/20145.976.105.946.005,394
3/7/20145.956.055.956.024,492
3/6/20146.006.105.965.961,817
3/5/20145.866.105.865.9112,412
3/4/20146.036.105.915.958,750
3/3/20145.945.945.945.94218
2/28/20145.996.015.955.956,186
2/27/20146.006.005.956.005,797
2/26/20145.906.005.896.006,800
2/25/20145.935.975.905.9014,994
2/24/20145.845.865.825.8211,792
2/21/20145.905.905.805.846,065
2/20/20145.935.995.885.904,208
2/19/20145.886.065.886.061,139
2/18/20145.866.005.856.003,693
2/14/20145.786.255.786.201,501
2/13/20145.936.105.806.108,590
2/12/20146.006.115.915.926,048
2/11/20145.916.075.916.005,716
2/10/20145.945.955.905.906,347
2/7/20145.885.905.785.8910,047
2/6/20145.935.955.935.951,085
2/5/20145.875.905.865.866,249
2/4/20145.955.955.955.952,389
2/3/20145.935.955.905.907,861
1/31/20145.886.015.815.906,342
1/30/20146.026.025.805.823,994
1/29/20145.995.995.915.92551
1/28/20146.036.036.006.001,642
1/27/20146.056.055.866.002,796
1/24/20145.946.005.856.002,900
1/23/20146.016.015.855.9418,046
1/22/20146.056.086.026.071,869
1/21/20146.156.206.016.107,187
1/17/20146.056.126.016.125,060
1/16/20146.126.126.056.059,948
1/15/20146.146.206.126.128,108
1/14/20146.146.146.146.142,850
1/13/20146.116.196.116.182,112
1/10/20146.186.186.116.117,389
1/9/20146.256.256.126.123,188
1/8/20146.106.236.106.232,751
1/7/20146.256.306.136.195,536
1/6/20146.256.256.186.214,451
1/3/20146.236.236.146.217,276
1/2/20146.026.235.926.146,496
12/31/20136.006.115.936.092,250
12/30/20136.006.005.905.997,867
12/27/20135.985.995.955.951,886
12/26/20135.865.995.865.998,696
12/24/20135.945.945.755.946,011
12/23/20135.905.955.905.956,731
12/20/20135.915.995.905.902,731
12/19/20135.855.955.855.904,377
12/18/20135.926.005.855.992,865
12/17/20135.985.985.985.98216
12/16/20135.956.065.946.067,654
12/13/20135.925.935.905.901,638
12/12/20135.905.915.905.901,951
12/11/20135.956.005.915.913,473
12/10/20135.996.025.905.9010,158
12/9/20136.066.065.905.995,172
12/6/20136.016.105.986.056,764
12/5/20136.106.146.056.122,304
12/4/20136.106.106.016.082,200
12/3/20136.196.196.106.181,100
12/2/20136.246.256.006.154,151
11/29/20136.126.256.026.251,314
11/27/20136.136.136.006.044,623
11/26/20136.286.286.096.092,380
11/25/20136.146.296.136.273,200
11/22/20136.306.306.116.11258
Trading Center