$4.87 -0.13 (%) Arts Way Manufacturing Co Inc - NASDAQ

Sep. 22, 2014 | 01:36 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTW historical data

Date Open High Low Close Volume
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
7/28/20145.715.715.715.71100
7/25/20145.725.735.715.73665
7/24/20145.715.825.705.714,285
7/23/20145.715.735.715.731,726
7/22/20145.715.715.715.71225
7/21/20145.715.715.715.71114
7/18/20145.765.785.715.77550
7/17/20145.715.855.685.851,115
7/16/20145.825.825.765.761,205
7/15/20145.695.865.625.803,068
7/14/20145.705.705.605.701,410
7/11/20145.685.705.605.701,659
7/10/20145.675.685.605.607,258
7/9/20145.885.885.605.623,593
7/8/20145.655.735.655.731,200
7/7/20145.665.855.605.616,023
7/3/20145.755.775.755.751,450
7/2/20145.735.895.735.857,048
7/1/20145.625.805.615.707,271
6/30/20145.575.755.575.741,865
6/27/20145.875.905.515.6413,991
6/26/20145.905.925.825.828,471
6/25/20145.905.905.905.90220
6/24/20145.995.995.945.963,301
6/23/20145.995.995.855.981,200
6/20/20145.825.925.825.822,703
6/19/20145.855.995.855.951,339
6/18/20145.825.875.825.851,150
6/17/20145.965.965.825.963,058
6/16/20145.805.815.805.811,305
6/13/20145.825.825.825.82265
6/12/20145.905.905.905.903,748
6/11/20145.805.965.805.952,500
6/10/20145.875.985.875.982,561
6/9/20145.815.905.805.813,213
6/6/20145.795.905.795.901,696
6/5/20145.905.905.835.83811
6/4/20146.006.005.815.982,434
6/3/20145.815.815.815.812
6/2/20145.855.855.815.81956
5/30/20145.755.815.755.811,536
5/29/20145.805.805.755.802,881
5/28/20145.755.985.755.838,412
5/27/20145.945.945.765.882,574
5/23/20145.956.005.905.998,338
5/22/20145.755.755.755.75163
5/21/20145.785.825.745.823,900
5/20/20145.885.885.705.8014,483
5/19/20145.905.965.815.8110,456
5/16/20145.955.955.955.951,420
5/15/20145.946.005.945.962,332
5/14/20146.006.005.965.992,341
5/13/20146.006.096.006.091,139
5/12/20145.996.045.996.035,888
5/9/20146.006.015.996.002,296
5/8/20146.026.025.995.9911,945
5/7/20146.026.035.986.032,296
5/6/20146.016.116.016.031,390
5/5/20145.926.105.925.955,817
5/2/20146.166.165.955.974,259
5/1/20146.056.186.056.155,790
4/30/20146.116.116.056.052,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center