ARTW

Historical Stock Prices

$4.27
*  
0.06
1.39%
Get ARTW Alerts
*Delayed - data as of Aug. 28, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 4.37 4.37 4.25 4.27 1,660
08/27/2015 4.33 4.33 4.33 4.33 693
08/26/2015 4.27 4.396 4.27 4.28 3,672
08/25/2015 4.35 4.37 4.31 4.37 416
08/24/2015 4.3 4.41 4.27 4.29 5,435
08/21/2015 4.4 4.43 4.34 4.4246 3,340
08/20/2015 4.5099 4.5099 4.41 4.41 400
08/19/2015 4.51 4.51 4.51 4.51 200
08/18/2015 4.46 4.5178 4.4376 4.49 2,934
08/17/2015 4.44 4.44 4.41 4.41 1,429
08/14/2015 4.42 4.52 4.41 4.52 2,651
08/13/2015 4.45 4.45 4.42 4.42 1,707
08/12/2015 4.45 4.45 4.4 4.45 1,800
08/11/2015 4.53 4.53 4.53 4.53 2,062
08/10/2015 4.48 4.54 4.48 4.54 2,002
08/07/2015 4.45 4.48 4.45 4.48 2,958
08/06/2015 4.49 4.49 4.45 4.48 2,122
08/05/2015 4.55 4.57 4.46 4.46 2,864
08/04/2015 4.54 4.5684 4.54 4.5684 4,121
08/03/2015 4.58 4.59 4.5401 4.57 2,063
07/31/2015 4.6 4.6 4.54 4.55 10,215
07/30/2015 4.6 4.63 4.6 4.62 1,444
07/29/2015 4.59 4.6 4.59 4.59 3,036
07/28/2015 4.59 4.62 4.59 4.59 1,081
07/27/2015 4.5901 4.65 4.5901 4.64 4,882
07/24/2015 4.65 4.668 4.61 4.61 6,781
07/23/2015 4.61 4.75 4.605 4.7 1,148
07/22/2015 4.61 4.81 4.61 4.63 3,650
07/21/2015 4.61 4.81 4.6 4.81 8,666
07/20/2015 4.62 4.9 4.59 4.69 68,500
07/17/2015 4.9 5.1 4.57 4.59 30,812
07/16/2015 4.67 5.26 4.54 4.85 143,428
07/15/2015 4.7 4.77 4.67 4.76 5,801
07/14/2015 4.7245 4.7245 4.7201 4.7201 201
07/13/2015 4.69 4.78 4.69 4.78 1,600
07/10/2015 4.71 4.71 4.67 4.69 975
07/09/2015 4.67 4.7 4.67 4.7 1,721
07/08/2015 4.67 4.7 4.67 4.7 6,879
07/07/2015 4.67 4.75 4.67 4.75 5,987
07/06/2015 4.58 4.84 4.58 4.71 3,060
07/02/2015 4.5601 4.747 4.5601 4.747 3,913
07/01/2015 4.68 4.7 4.6 4.6 4,691
06/30/2015 4.9 4.93 4.68 4.68 41,387
06/29/2015 4.999 5 4.9 4.93 8,303
06/26/2015 5.02 5.12 5.02 5.1 1,300
06/25/2015 5.02 5.03 5.02 5.03 405
06/24/2015 5 5 5 5 405
06/23/2015 4.94 5.01 4.92 5.01 6,185
06/22/2015 4.9301 5.16 4.9301 5.02 2,238
06/19/2015 5.03 5.03 5.03 5.03 462
06/18/2015 5 5.08 4.92 5.04 11,214
06/17/2015 5.15 5.53 4.9 4.91 31,410
06/16/2015 5.3 5.388 5.07 5.22 10,845
06/15/2015 5.3 5.482 5.15 5.15 25,885
06/12/2015 5.42 5.58 5.3 5.48 15,779
06/11/2015 5.3 5.5 5.25 5.26 52,665
06/10/2015 5.33 5.6099 5.33 5.38 45,155
06/09/2015 5.45 5.68 5.321 5.33 70,718
06/08/2015 5.6 5.75 5.5 5.54 86,116
06/05/2015 5.53 5.94 5.53 5.59 127,519
06/04/2015 5.38 5.63 5.38 5.57 24,538
06/03/2015 5 5.3374 4.94 5.33 78,300
06/02/2015 5.07 5.09 4.9505 4.96 5,412
06/01/2015 5.01 5.11 4.93 4.95 4,877
05/29/2015 4.94 5.023 4.93 5 8,715
05/28/2015 4.88 5.09 4.87 5.09 1,112
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?