ARTW

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

$4.5684
*  
0.0016
0.04%
Get ARTW Alerts
*Delayed - data as of Aug. 4, 2015 15:40 ET  -  Find a broker to begin trading ARTW now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ARTW Real Time
 
 
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 03-MAY-2015 TO 03-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.
15:40  4.54  4.5684  4.54  4.5684 4,022
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
05/27/2015 4.99 5.29 4.86 4.935 7,214
05/26/2015 5.28 5.38 4.98 4.98 5,645
05/22/2015 5.1 5.3 5.1 5.12 6,168
05/21/2015 5.34 5.41 5.0101 5.0869 1,900
05/20/2015 5.13 5.13 5.04 5.04 4,659
05/19/2015 5.04 5.49 4.93 5.18 82,355
05/18/2015 4.9934 5.03 4.9934 5.03 1,301
05/15/2015 4.96 5.07 4.95 5.0566 3,727
05/14/2015 4.91 5.06 4.91 4.95 9,803
05/13/2015 4.96 5.06 4.9 4.98 34,114
05/12/2015 5.0459 5.05 4.9 4.91 6,328
05/11/2015 5.38 5.38 5.04 5.0901 6,375
05/08/2015 5.15 5.22 5.146 5.22 7,063
05/07/2015 5.5 5.5 5.0909 5.1 5,408
05/06/2015 5.17 5.87 4.85 5.4 120,594
05/05/2015 5.69 5.69 4.68 5.3 58,683
05/04/2015 5.65 5.98 5.32 5.67 218,024
*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?