$33.08 +0.06 (%) Arctic Cat Inc - NASDAQ

May. 29, 2015 | 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
5/29/201533.0233.4632.4933.08176,282
5/28/201533.2633.6032.9933.02124,535
5/27/201533.1333.6232.8533.40162,474
5/26/201534.0934.1833.2033.40154,776
5/22/201533.6234.7333.6234.15257,432
5/21/201533.2834.2432.9833.76184,569
5/20/201533.1733.4332.6033.16116,658
5/19/201532.9733.2832.6232.97239,414
5/18/201532.1033.6131.5733.10292,728
5/15/201531.5832.4031.3532.15171,339
5/14/201532.2533.1331.0831.51259,263
5/13/201532.9733.7530.7532.51576,682
5/12/201535.2535.2934.4835.07103,995
5/11/201535.3535.6435.2135.50164,549
5/8/201535.7336.0035.1135.5081,510
5/7/201534.4435.4234.3735.2285,522
5/6/201534.5834.7333.8034.4390,218
5/5/201535.2335.6734.3034.5590,210
5/4/201535.5335.8635.1535.3062,244
5/1/201535.5735.9934.8335.46142,263
4/30/201536.1036.6235.2635.4999,077
4/29/201536.4737.0636.0636.2055,096
4/28/201536.5737.1436.4336.7161,490
4/27/201536.9737.3635.6736.67120,877
4/24/201537.2237.7636.9036.9154,939
4/23/201536.6037.4036.6037.06153,953
4/22/201536.8737.4636.5036.64171,823
4/21/201538.5138.5136.7536.81175,878
4/20/201537.7738.8037.6838.48142,086
4/17/201537.1937.7136.6537.66138,333
4/16/201537.2737.6836.8037.3398,616
4/15/201535.5739.0035.5137.48500,352
4/14/201535.6535.7035.0935.1775,220
4/13/201535.6935.9435.4835.6856,568
4/10/201537.1037.1035.4435.7685,313
4/9/201536.6037.3536.4036.7283,619
4/8/201536.7336.9936.1836.54141,903
4/7/201536.5836.8536.3636.6495,590
4/6/201536.4136.9736.1136.52125,978
4/2/201536.0437.5835.9536.61127,446
4/1/201536.2136.3235.6036.1057,111
3/31/201535.9136.4235.6136.3263,924
3/30/201536.7436.9335.5836.01189,802
3/27/201536.0437.2236.0436.6794,261
3/26/201536.6236.7335.9336.1677,666
3/25/201538.0338.4736.8936.9171,276
3/24/201537.6538.4237.4838.0675,541
3/23/201537.1238.1237.1237.7196,693
3/20/201537.5937.6936.7237.41160,717
3/19/201537.2837.7436.8137.27111,415
3/18/201537.4537.6135.9237.27132,282
3/17/201536.8337.9336.6537.65125,577
3/16/201537.5337.5336.7136.85184,772
3/13/201537.9138.0036.5937.38156,360
3/12/201537.4738.0336.8937.88171,720
3/11/201537.3237.6237.0237.27108,080
3/10/201536.7937.7336.5637.16128,705
3/9/201536.9837.8636.6837.2487,932
3/6/201537.5938.2336.6136.98134,512
3/5/201537.7238.5137.3437.83106,936
3/4/201537.7338.1337.5537.7692,434
3/3/201537.6238.2437.1537.94181,445
3/2/201536.5637.8736.5637.82116,997
2/27/201536.5936.9936.1936.4696,401
2/26/201536.2237.2436.1736.71118,670
2/25/201535.7136.7735.5136.33187,041
2/24/201537.0337.2035.5035.75165,910
2/23/201536.3136.8336.0136.72147,226
2/20/201536.8137.1935.7936.36208,088
2/19/201537.4938.1836.9336.99148,746
2/18/201538.5339.0337.4837.68198,723
2/17/201539.0039.7238.7338.82137,308
2/13/201537.7739.1437.4039.00190,083
2/12/201537.6237.9436.9337.69199,868
2/11/201537.3537.6636.8537.41204,447
2/10/201536.5537.5835.9037.31219,547
2/9/201536.5437.4035.9636.14219,801
2/6/201535.8336.6235.6236.49162,320
2/5/201534.8536.0934.5635.86145,645
2/4/201534.6835.3134.0534.55131,059
2/3/201533.7935.2733.5334.91270,450
2/2/201533.7633.9432.7833.53250,210
1/30/201533.3434.2532.7633.62421,783
1/29/201531.7634.6631.6034.04780,894
1/28/201526.8131.7226.0029.961,320,303
1/27/201528.8729.8128.2929.71544,885
1/26/201530.8031.7028.8729.42482,658
1/23/201532.8033.3330.4630.93599,181
1/22/201533.8334.0932.5032.77301,949
1/21/201534.0834.1533.2433.67150,464
1/20/201535.6436.3434.2534.29119,732
1/16/201534.9435.6134.7135.53136,224
1/15/201536.4436.4434.6135.06109,190
1/14/201535.9736.8735.5336.45122,059
1/13/201537.8038.2136.1436.51153,009
1/12/201537.0637.9936.9237.68213,755
1/9/201537.2537.6736.6837.09165,858
1/8/201535.9437.3635.5837.33333,598
1/7/201534.4035.6833.8335.60140,917
1/6/201534.2834.7633.4134.00211,870
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center