ARTW

Art's-Way Manufacturing Co., Inc. Historical Stock Prices

$5.26
*  
0.23
4.19%
Get ARTW Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading ARTW now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  5.60  5.612  5.26  5.26 8,057
08/19/2014 5.6 5.612 5.26 5.26 8,057
08/18/2014 5.72 5.73 5.49 5.49 2,618
08/15/2014 5.48 5.52 5.48 5.52 390
08/14/2014 5.46 5.46 5.46 5.46 258
08/13/2014 5.6 5.72 5.5 5.5005 69,488
08/12/2014 5.6 5.65 5.49 5.5 5,555
08/11/2014 5.54 5.6398 5.48 5.51 3,825
08/08/2014 5.5144 5.67 5.5 5.5 56,072
08/07/2014 5.53 5.67 5.5 5.5999 30,601
08/06/2014 5.51 5.76 5.5 5.66 38,213
08/05/2014 5.66 5.9 5.51 5.6 64,823
08/04/2014 5.66 5.66 5.66 5.66 118
08/01/2014 5.69 5.7 5.65 5.7 1,604
07/31/2014 5.71 5.7518 5.71 5.7171 2,023
07/30/2014 5.71 5.71 5.71 5.71 300
07/29/2014 5.71 5.71 5.71 5.71 151
07/28/2014 5.71 5.71 5.71 5.71 100
07/25/2014 5.719 5.73 5.71 5.73 665
07/24/2014 5.7121 5.82 5.7 5.71 4,285
07/23/2014 5.7119 5.7328 5.7119 5.7328 1,726
07/22/2014 5.711 5.711 5.711 5.711 225
07/21/2014 5.71 5.71 5.71 5.71 114
07/18/2014 5.76 5.78 5.71 5.77 550
07/17/2014 5.71 5.85 5.68 5.85 1,115
07/16/2014 5.8199 5.8199 5.7626 5.7626 1,205
07/15/2014 5.692 5.86 5.62 5.8001 3,068
07/14/2014 5.7 5.7 5.6001 5.7 1,410
07/11/2014 5.68 5.7 5.6001 5.7 1,659
07/10/2014 5.67 5.679 5.6 5.6 7,258
07/09/2014 5.88 5.88 5.6 5.62 3,593
07/08/2014 5.65 5.73 5.65 5.73 1,200
07/07/2014 5.66 5.8519 5.6001 5.6101 6,023
07/03/2014 5.75 5.77 5.75 5.7501 1,450
07/02/2014 5.73 5.89 5.73 5.85 7,048
07/01/2014 5.62 5.8 5.61 5.6965 7,271
06/30/2014 5.57 5.75 5.57 5.74 1,865
06/27/2014 5.87 5.9 5.51 5.64 13,991
06/26/2014 5.9 5.92 5.82 5.82 8,471
06/25/2014 5.9 5.9 5.9 5.9 220
06/24/2014 5.99 5.99 5.9422 5.96 3,301
06/23/2014 5.99 5.99 5.8533 5.98 1,200
06/20/2014 5.821 5.9199 5.82 5.82 2,703
06/19/2014 5.851 5.99 5.851 5.9484 1,339
06/18/2014 5.821 5.868 5.82 5.85 1,150
06/17/2014 5.9576 5.9576 5.82 5.9569 3,058
06/16/2014 5.8001 5.8108 5.8001 5.8108 1,305
06/13/2014 5.82 5.82 5.82 5.82 265
06/12/2014 5.8999 5.9 5.8999 5.9 3,748
06/11/2014 5.8019 5.96 5.8019 5.95 2,500
06/10/2014 5.87 5.98 5.87 5.98 2,561
06/09/2014 5.81 5.9 5.8 5.81 3,213
06/06/2014 5.79 5.9 5.79 5.9 1,696
06/05/2014 5.9 5.9 5.83 5.83 811
06/04/2014 6 6 5.81 5.98 2,434
06/03/2014 5.81 5.81 5.81 5.81 00
06/02/2014 5.853 5.853 5.81 5.81 956
05/30/2014 5.7501 5.8101 5.7501 5.81 1,536
05/29/2014 5.8 5.8 5.75 5.8 2,881
05/28/2014 5.751 5.984 5.751 5.83 8,412
05/27/2014 5.94 5.94 5.761 5.876 2,574
05/23/2014 5.95 6 5.9001 5.9899 8,338
05/22/2014 5.75 5.75 5.75 5.75 163
05/21/2014 5.7799 5.82 5.74 5.8199 3,900
05/20/2014 5.8793 5.8793 5.7001 5.8 14,483
05/19/2014 5.9 5.956 5.81 5.81 10,456
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?