ARTW

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

$5.413
*  
0.143
2.71%
Get ARTW Alerts
*Delayed - data as of Nov. 25, 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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  5.33  5.413  5.33  5.413 445
11/25/2014 5.33 5.413 5.33 5.413 445
11/24/2014 5.53 5.53 5.26 5.27 23,156
11/21/2014 5.45 5.54 5.4476 5.48 6,373
11/20/2014 5.41 5.54 5.32 5.54 9,172
11/19/2014 5.4084 5.5399 5.4084 5.42 1,720
11/18/2014 5.5 5.524 5.5 5.51 1,850
11/17/2014 5.4201 5.5 5.3803 5.5 1,063
11/14/2014 5.39 5.53 5.39 5.46 1,200
11/13/2014 5.523 5.535 5.41 5.44 4,631
11/12/2014 5.549 5.5499 5.5 5.51 1,970
11/11/2014 5.61 5.62 5.47 5.61 7,750
11/10/2014 5.42 5.617 5.41 5.48 3,620
11/07/2014 5.4101 5.5 5.4101 5.4101 3,400
11/06/2014 5.54 5.562 5.349 5.46 3,500
11/05/2014 5.4801 5.5982 5.48 5.5982 3,487
11/04/2014 5.5 5.62 5.46 5.51 5,562
11/03/2014 5.61 5.64 5.53 5.56 5,154
10/31/2014 5.48 5.62 5.48 5.62 7,266
10/30/2014 5.38 5.58 5.38 5.58 3,161
10/29/2014 5.48 5.48 5.28 5.34 12,802
10/28/2014 5.45 5.51 5.28 5.46 9,851
10/27/2014 5.38 5.51 5.28 5.4375 21,227
10/24/2014 5.43 5.51 5.32 5.43 17,462
10/23/2014 5.11 5.76 5.1 5.3 88,128
10/22/2014 5.38 5.42 5.11 5.11 10,265
10/21/2014 5.55 5.58 5.27 5.29 5,380
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
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?