$2.85 0.00 (%) Arts Way Manufacturing Co Inc - NASDAQ

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTW historical data

Date Open High Low Close Volume
2/12/20162.852.852.852.850
2/11/20162.852.862.852.851,590
2/10/20162.892.902.892.891,800
2/9/20162.892.922.892.922,200
2/8/20162.892.992.892.922,405
2/5/20162.972.992.922.952,800
2/4/20162.963.002.963.001,716
2/3/20162.772.952.752.903,368
2/2/20162.752.862.752.762,045
2/1/20162.902.922.862.921,177
1/29/20162.653.002.652.814,528
1/28/20162.872.872.872.8742
1/27/20162.573.002.542.8710,553
1/26/20162.952.992.562.736,488
1/25/20162.942.952.542.876,358
1/22/20162.652.752.602.7411,634
1/21/20162.592.612.592.616,318
1/20/20162.582.582.582.5814
1/19/20162.802.802.462.5810,607
1/15/20162.802.802.722.766,812
1/14/20162.802.802.762.764,216
1/13/20162.852.972.762.775,700
1/12/20162.902.982.762.762,222
1/11/20162.762.862.762.86737
1/8/20162.803.022.792.935,518
1/7/20163.193.193.013.071,672
1/6/20163.013.013.013.010
1/5/20163.013.013.013.01413
1/4/20163.153.303.043.096,308
12/31/20152.783.262.783.1011,414
12/30/20152.652.962.652.8817,341
12/29/20152.602.702.582.7026,429
12/28/20152.552.672.552.614,918
12/24/20152.552.682.532.604,002
12/23/20152.692.692.502.506,075
12/22/20152.552.652.502.604,005
12/21/20152.602.752.602.75922
12/18/20152.802.902.562.6016,811
12/17/20152.802.822.762.762,676
12/16/20152.872.902.802.805,927
12/15/20152.872.872.872.87228
12/14/20152.852.872.802.874,100
12/11/20152.922.922.802.8113,490
12/10/20152.982.982.912.912,183
12/9/20152.992.992.912.915,749
12/8/20152.923.002.922.993,712
12/7/20153.023.023.023.02235
12/4/20153.023.023.023.02462
12/3/20153.093.093.093.09820
12/2/20153.103.103.073.071,264
12/1/20153.083.103.063.095,229
11/30/20153.123.123.043.042,422
11/27/20153.083.083.083.080
11/25/20153.083.083.083.08531
11/24/20153.213.213.213.2140
11/23/20153.213.213.213.2111
11/20/20153.213.213.003.212,351
11/19/20153.003.223.003.221,461
11/18/20153.013.103.003.003,965
11/17/20153.103.123.103.12636
11/16/20153.243.243.033.031,802
11/13/20153.053.073.053.071,107
11/12/20153.073.072.953.014,170
11/11/20152.972.992.962.992,500
11/10/20153.013.013.013.0180
11/9/20153.003.103.003.011,371
11/6/20153.023.023.003.012,063
11/5/20153.103.103.023.02707
11/4/20153.083.083.083.08500
11/3/20153.103.103.033.042,550
11/2/20153.173.223.173.193,081
10/30/20153.273.273.193.19251
10/29/20153.283.282.963.045,915
10/28/20153.223.283.223.28514
10/27/20153.163.173.163.171,104
10/26/20153.123.223.123.22698
10/23/20153.123.212.973.212,850
10/22/20153.153.333.123.1243,417
10/21/20153.283.333.103.1010,400
10/20/20153.243.403.143.289,516
10/19/20153.053.403.053.3114,360
10/16/20153.053.122.903.105,171
10/15/20152.953.022.902.998,973
10/14/20153.043.043.043.040
10/13/20153.053.052.993.04735
10/12/20153.093.093.093.090
10/9/20153.093.093.093.09102
10/8/20153.023.022.942.947,506
10/7/20153.203.203.023.021,893
10/6/20152.933.242.933.146,720
10/5/20152.933.492.913.096,488
10/2/20153.483.483.023.027,760
10/1/20153.503.533.343.3419,876
9/30/20153.743.743.553.731,310
9/29/20153.783.783.783.780
9/28/20153.603.783.603.78398
9/25/20153.833.833.613.612,144
9/24/20153.783.873.643.64413
9/23/20153.813.813.613.79673
9/22/20153.603.813.603.811,749
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center