$32.09 +0.52 (%) Arctic Cat Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAT historical data

Date Open High Low Close Volume
10/24/201431.5132.3031.3332.09182,887
10/23/201430.8032.9930.1131.57508,288
10/22/201432.8932.8931.1331.23354,458
10/21/201432.5533.3832.0132.60261,216
10/20/201432.1632.8831.7432.16211,450
10/17/201434.3734.5732.1332.22175,533
10/16/201432.7234.4532.5834.10157,475
10/15/201431.8033.2731.5033.25152,189
10/14/201431.9732.7731.6132.24152,202
10/13/201431.2632.3631.0831.60171,435
10/10/201431.2631.9630.9331.23127,477
10/9/201432.4632.8231.2231.42110,270
10/8/201432.0232.5931.4132.48154,865
10/7/201432.3132.8231.9032.07127,552
10/6/201433.6233.9632.4232.51112,843
10/3/201433.6633.9933.2433.5395,664
10/2/201433.1233.5432.3633.33117,457
10/1/201434.6434.6432.2833.01304,675
9/30/201435.6335.7234.7734.82115,617
9/29/201435.1035.8835.1035.64106,418
9/26/201435.4835.9935.0035.5886,109
9/25/201435.6435.6534.7235.27122,341
9/24/201435.9736.3235.3535.69137,318
9/23/201435.7036.6535.7035.94111,142
9/22/201436.2236.7135.7535.94100,941
9/19/201438.0038.0036.2036.36170,095
9/18/201437.9438.4237.5637.85101,784
9/17/201436.1937.7836.1937.56177,854
9/16/201435.8436.3035.6936.08133,347
9/15/201436.7536.8135.8535.92136,527
9/12/201437.0737.2036.4136.6798,253
9/11/201436.5837.2236.4436.96102,565
9/10/201435.8036.9235.5836.84126,241
9/9/201436.5036.5035.6735.78132,361
9/8/201436.4836.5436.1636.43202,568
9/5/201437.0137.0136.4036.57143,614
9/4/201437.0437.5736.8836.99147,794
9/3/201437.3037.3036.6636.88113,354
9/2/201437.2237.4336.8937.18117,851
8/29/201437.0737.4336.8437.0290,313
8/28/201437.1237.2636.3736.83161,758
8/27/201437.6937.7936.8837.25132,647
8/26/201437.4738.0037.2137.65105,669
8/25/201437.0838.3936.8637.25237,731
8/22/201437.1137.1536.7236.76101,590
8/21/201437.5837.5836.7836.9887,636
8/20/201437.6037.6936.7237.52112,336
8/19/201438.1338.8537.5337.67192,069
8/18/201437.2438.4837.1137.94220,072
8/15/201437.6638.1236.4636.82141,804
8/14/201437.5737.6236.7037.28198,939
8/13/201437.2037.6536.7537.39212,347
8/12/201436.8237.4436.5237.05150,851
8/11/201436.6536.9236.2936.88137,562
8/8/201435.4436.6035.2236.39156,210
8/7/201435.9636.3935.2435.4466,536
8/6/201435.2136.2535.2135.83139,269
8/5/201435.3636.1335.0635.47137,795
8/4/201435.0035.5834.9835.48158,791
8/1/201435.5035.7434.5435.01142,944
7/31/201435.5435.9035.3735.60320,823
7/30/201436.7236.7235.8735.95202,588
7/29/201436.1236.6335.6536.55190,250
7/28/201435.4936.1535.4935.97299,809
7/25/201434.6437.4034.5135.56476,385
7/24/201438.3138.9037.8637.96190,386
7/23/201438.7738.9438.1938.27109,738
7/22/201437.9039.1037.8538.78188,611
7/21/201436.7737.7236.6037.57193,845
7/18/201436.7037.1636.5036.91390,932
7/17/201436.7437.1336.3736.70175,993
7/16/201437.6637.6636.6836.93137,737
7/15/201437.9738.2137.3237.41118,124
7/14/201437.9238.2537.7638.05168,262
7/11/201437.2437.6437.0037.60140,005
7/10/201438.1638.3137.1437.25224,594
7/9/201438.6439.4238.5538.95147,017
7/8/201439.6039.6138.3538.55141,866
7/7/201440.1840.1839.6239.75217,488
7/3/201439.6040.4039.5340.2053,854
7/2/201439.9740.1539.4539.49121,155
7/1/201439.4440.5939.4440.04164,325
6/30/201439.1939.6138.7939.42128,577
6/27/201438.4039.4338.4039.34424,858
6/26/201438.1639.0037.4638.70268,685
6/25/201437.6938.1737.2738.07139,138
6/24/201438.5839.4137.8538.04261,707
6/23/201438.8539.4538.2938.55236,339
6/20/201438.3639.3838.1338.90461,293
6/19/201438.2338.8937.9338.36397,684
6/18/201436.8138.3736.5638.24454,475
6/17/201435.8137.2335.6736.82246,028
6/16/201435.9636.3735.7335.97215,437
6/13/201435.4736.2935.1836.10119,511
6/12/201435.9735.9735.0435.54256,652
6/11/201435.9036.2035.5335.91112,033
6/10/201436.5336.7436.0236.18182,925
6/9/201437.3837.6236.7336.83216,535
6/6/201435.7437.6835.7337.56279,829
6/5/201434.7435.3934.6635.23228,892
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center