ARTW

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

$5.34
*  
0.06
1.11%
Get ARTW Alerts
*Delayed - data as of Oct. 21, 2014 11:58 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 for next time

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

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
11:58  5.55  5.58  5.34  5.34 4,300
10/20/2014 5.37 5.57 5.2961 5.4 5,200
10/17/2014 5.3 5.56 5.27 5.29 30,796
10/16/2014 5.32 5.65 5.05 5.2501 13,697
10/15/2014 5.86 7.08 5.32 5.67 212,251
10/14/2014 5.95 5.95 5.26 5.78 23,063
10/13/2014 5.12 5.92 5.12 5.74 33,824
10/10/2014 5.1 5.1001 4.916 5.0401 11,575
10/09/2014 4.95 5.22 4.81 4.87 18,485
10/08/2014 5.101 5.11 4.8 4.9 27,253
10/07/2014 4.87 5.49 4.87 5.11 20,547
10/06/2014 4.8669 4.8669 4.8669 4.8669 161
10/03/2014 4.81 4.81 4.81 4.81 236
10/02/2014 4.91 4.91 4.8199 4.85 2,884
10/01/2014 4.93 5 4.82 5 4,104
09/30/2014 5 5 4.95 5 2,730
09/29/2014 5 5 4.92 4.95 13,146
09/26/2014 4.96 5.125 4.84 4.99 12,334
09/25/2014 4.92 5.15 4.8001 5.15 7,002
09/24/2014 4.85 4.9 4.85 4.8901 4,368
09/23/2014 4.76 4.897 4.76 4.85 11,308
09/22/2014 4.99 5 4.76 4.76 14,385
09/19/2014 4.989 5 4.92 5 4,165
09/18/2014 4.962 5.028 4.93 5.028 1,510
09/17/2014 5.039 5.04 4.91 4.96 5,597
09/16/2014 5 5.0399 5 5.0316 1,410
09/15/2014 5.07 5.11 5.02 5.04 4,110
09/12/2014 5.05 5.13 5.05 5.1239 5,775
09/11/2014 5.02 5.1998 5.02 5.1 1,315
09/10/2014 5.13 5.25 5 5.01 9,787
09/09/2014 5.17 5.286 5.15 5.15 5,807
09/08/2014 5.17 5.278 5.15 5.2274 1,175
09/05/2014 5.202 5.23 5.15 5.23 1,530
09/04/2014 6.03 6.03 5.15 5.18 6,255
09/03/2014 5.515 5.52 5.2 5.23 2,775
09/02/2014 5.329 5.47 5.175 5.47 8,934
08/29/2014 5.244 5.48 5.16 5.33 12,005
08/28/2014 5.34 5.35 5.187 5.34 2,150
08/27/2014 5.17 5.3497 5.17 5.3 3,200
08/26/2014 5.26 5.3628 5.15 5.3001 8,935
08/25/2014 5.31 5.31 5.26 5.26 6,058
08/22/2014 5.26 5.32 5.26 5.2801 2,575
08/21/2014 5.4 5.57 5.26 5.31 2,765
08/20/2014 5.29 5.6536 5.29 5.411 1,577
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
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?