$4.25 -0.08 (%) Arts Way Manufacturing Co Inc - NASDAQ

Aug. 28, 2015 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTW historical data

Date Open High Low Close Volume
8/27/20154.334.334.334.33693
8/26/20154.274.404.274.283,672
8/25/20154.354.374.314.37416
8/24/20154.304.304.294.295,435
8/21/20154.404.434.344.433,340
8/20/20154.514.514.414.41400
8/19/20154.514.514.514.51200
8/18/20154.464.524.444.492,934
8/17/20154.444.444.414.411,429
8/14/20154.424.524.414.522,651
8/13/20154.454.454.424.421,707
8/12/20154.454.454.404.451,800
8/11/20154.534.534.534.532,062
8/10/20154.484.544.484.542,002
8/7/20154.454.484.454.482,958
8/6/20154.494.494.454.482,122
8/5/20154.554.574.464.462,864
8/4/20154.544.574.544.574,121
8/3/20154.584.594.544.572,063
7/31/20154.604.604.544.5510,215
7/30/20154.604.634.604.621,444
7/29/20154.594.604.594.593,036
7/28/20154.594.624.594.591,081
7/27/20154.594.654.594.644,882
7/24/20154.654.674.614.616,781
7/23/20154.614.754.614.701,148
7/22/20154.614.814.614.633,650
7/21/20154.614.814.604.818,666
7/20/20154.624.904.594.6968,500
7/17/20154.905.104.574.5930,812
7/16/20154.675.264.544.85143,428
7/15/20154.704.774.674.765,801
7/14/20154.724.724.724.72201
7/13/20154.694.784.694.781,600
7/10/20154.714.714.674.69975
7/9/20154.674.704.674.701,721
7/8/20154.674.704.674.706,879
7/7/20154.674.754.674.755,987
7/6/20154.584.844.584.713,060
7/2/20154.564.754.564.753,913
7/1/20154.684.704.604.604,691
6/30/20154.904.934.684.6841,387
6/29/20155.005.004.904.938,303
6/26/20155.025.125.025.101,300
6/25/20155.025.035.025.03405
6/24/20155.005.005.005.00405
6/23/20154.945.014.925.016,185
6/22/20154.935.164.935.022,238
6/19/20155.035.035.035.03462
6/18/20155.005.084.925.0411,214
6/17/20155.155.534.904.9131,410
6/16/20155.305.395.075.2210,845
6/15/20155.305.485.155.1525,885
6/12/20155.425.585.305.4815,779
6/11/20155.305.505.255.2652,665
6/10/20155.335.615.335.3845,155
6/9/20155.455.685.325.3370,918
6/8/20155.605.755.505.5486,116
6/5/20155.535.945.535.59127,519
6/4/20155.385.635.385.5724,538
6/3/20155.005.344.945.3378,300
6/2/20155.075.094.954.965,412
6/1/20155.015.114.934.954,877
5/29/20154.945.024.935.008,715
5/28/20154.885.094.875.091,112
5/27/20154.995.294.864.947,214
5/26/20155.285.384.984.985,645
5/22/20155.105.305.105.126,168
5/21/20155.345.415.015.091,900
5/20/20155.135.135.045.044,659
5/19/20155.045.494.935.1882,355
5/18/20154.995.034.995.031,301
5/15/20154.965.074.955.063,727
5/14/20154.915.064.914.959,803
5/13/20154.965.064.904.9834,114
5/12/20155.055.054.904.916,328
5/11/20155.385.385.045.096,375
5/8/20155.155.225.155.227,063
5/7/20155.505.505.095.105,408
5/6/20155.175.874.855.40120,594
5/5/20155.695.694.685.3058,683
5/4/20155.655.985.325.67218,024
5/1/20155.325.735.285.7270,491
4/30/20155.165.494.875.3291,962
4/29/20154.805.354.635.14127,674
4/28/20154.894.894.534.8080,016
4/27/20155.335.354.844.9016,999
4/24/20155.505.504.855.2347,673
4/23/20154.725.344.555.16152,692
4/22/20154.624.744.304.7084,126
4/21/20154.504.634.454.6260,844
4/20/20154.494.654.274.5945,842
4/17/20154.494.684.494.6828,093
4/16/20154.504.514.504.506,400
4/15/20154.504.554.504.513,652
4/14/20154.504.544.454.541,765
4/13/20154.514.614.504.595,952
4/10/20154.574.584.504.582,426
4/9/20154.524.614.504.514,651
4/8/20154.684.684.554.552,612
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!