Arts Way Manufacturing Co Inc $5.71

down -0.02


28/7/2014 01:26 PM  |  NASDAQ : ARTW  
Industries : Industrial / Farm & Construction Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTW historical data

Date Open High Low Close Volume
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
4/29/20146.056.156.056.15477
4/28/20146.006.136.006.011,056
4/25/20145.916.105.906.101,986
4/24/20146.056.235.935.982,518
4/23/20146.276.276.026.051,469
4/22/20145.886.105.866.036,500
4/21/20145.905.925.895.894,586
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
Trading Center