$5.01 +0.10 (%) Arts Way Manufacturing Co Inc - NASDAQ

Dec. 17, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTW historical data

Date Open High Low Close Volume
12/17/20144.935.014.915.012,201
12/16/20144.914.984.914.913,905
12/15/20144.984.984.904.964,488
12/12/20144.995.024.995.002,301
12/11/20145.005.004.954.9513,630
12/10/20144.975.004.964.965,313
12/9/20145.165.165.015.0111,801
12/8/20145.125.125.105.104,400
12/5/20145.175.185.145.159,647
12/4/20145.165.255.165.205,905
12/3/20145.165.245.165.182,764
12/2/20145.255.255.175.171,550
12/1/20145.395.405.255.255,344
11/28/20145.385.385.255.299,630
11/26/20145.395.515.385.406,986
11/25/20145.335.415.335.41445
11/24/20145.535.535.265.2723,156
11/21/20145.455.545.455.486,373
11/20/20145.415.545.325.549,172
11/19/20145.415.545.415.421,720
11/18/20145.505.525.505.511,850
11/17/20145.425.505.385.501,063
11/14/20145.395.535.395.461,200
11/13/20145.525.545.415.444,631
11/12/20145.555.555.505.511,970
11/11/20145.615.625.475.617,750
11/10/20145.425.625.415.483,620
11/7/20145.415.505.415.413,400
11/6/20145.545.565.355.463,500
11/5/20145.485.605.485.603,487
11/4/20145.505.625.465.515,562
11/3/20145.615.645.535.565,154
10/31/20145.485.625.485.627,266
10/30/20145.385.585.385.583,161
10/29/20145.485.485.285.3412,802
10/28/20145.455.515.285.469,851
10/27/20145.385.515.285.4421,227
10/24/20145.435.515.325.4317,462
10/23/20145.115.765.105.3088,128
10/22/20145.385.425.115.1110,265
10/21/20145.555.585.275.295,380
10/20/20145.375.575.305.405,200
10/17/20145.305.565.275.2930,796
10/16/20145.325.655.055.2513,697
10/15/20145.867.085.325.67212,251
10/14/20145.955.955.265.7823,063
10/13/20145.125.925.125.7433,824
10/10/20145.105.104.925.0411,575
10/9/20144.955.224.814.8718,485
10/8/20145.105.114.804.9027,253
10/7/20144.875.494.875.1120,547
10/6/20144.874.874.874.87161
10/3/20144.814.814.814.81236
10/2/20144.914.914.824.852,884
10/1/20144.935.004.825.004,104
9/30/20145.005.004.955.002,730
9/29/20145.005.004.924.9513,146
9/26/20144.965.134.844.9912,334
9/25/20144.925.154.805.157,002
9/24/20144.854.904.854.894,368
9/23/20144.764.904.764.8511,308
9/22/20144.995.004.764.7614,385
9/19/20144.995.004.925.004,165
9/18/20144.965.034.935.031,510
9/17/20145.045.044.914.965,597
9/16/20145.005.045.005.031,410
9/15/20145.075.115.025.044,110
9/12/20145.055.135.055.125,775
9/11/20145.025.205.025.101,315
9/10/20145.135.255.005.019,787
9/9/20145.175.295.155.155,807
9/8/20145.175.285.155.231,175
9/5/20145.205.235.155.231,530
9/4/20146.036.035.155.186,255
9/3/20145.525.525.205.232,775
9/2/20145.335.475.185.478,934
8/29/20145.245.485.165.3312,005
8/28/20145.345.355.195.342,150
8/27/20145.175.355.175.303,200
8/26/20145.265.365.155.308,935
8/25/20145.315.315.265.266,058
8/22/20145.265.325.265.282,575
8/21/20145.405.575.265.312,765
8/20/20145.295.655.295.411,577
8/19/20145.605.615.265.268,057
8/18/20145.725.735.495.492,618
8/15/20145.485.525.485.52390
8/14/20145.465.465.465.46258
8/13/20145.605.725.505.5069,488
8/12/20145.605.655.495.505,555
8/11/20145.545.645.485.513,825
8/8/20145.515.675.505.5056,072
8/7/20145.535.675.505.6030,601
8/6/20145.515.765.505.6638,213
8/5/20145.665.905.515.6064,823
8/4/20145.665.665.665.66118
8/1/20145.695.705.655.701,604
7/31/20145.715.755.715.722,023
7/30/20145.715.715.715.71300
7/29/20145.715.715.715.71151
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center