$37.82 +1.36 (%) Arctic Cat Inc - NASDAQ

Mar. 2, 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
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
1/5/201534.4434.9133.4334.26135,957
1/2/201535.6235.7133.8234.51100,762
12/31/201435.0935.7534.7735.50125,271
12/30/201434.2835.2634.0735.05134,823
12/29/201433.5734.7533.4934.49106,146
12/26/201432.9233.7532.9233.6265,042
12/24/201433.6333.7732.4532.7978,746
12/23/201432.6333.7632.4333.62124,906
12/22/201431.7732.5631.4232.3984,777
12/19/201431.9032.0931.6131.80365,941
12/18/201432.0932.2031.3731.96159,496
12/17/201431.0531.8230.9031.70180,764
12/16/201431.6031.9530.9131.03184,925
12/15/201432.8933.2531.7331.80146,567
12/12/201432.9033.5232.3532.71181,309
12/11/201433.3233.9733.2733.45127,958
12/10/201434.0334.2232.9033.1582,967
12/9/201432.8234.3932.6034.21105,838
12/8/201433.5433.6132.8433.25124,135
12/5/201433.3233.9333.1033.72147,138
12/4/201432.8333.6032.7333.30311,662
12/3/201432.3833.1232.3832.93170,100
12/2/201432.3333.1032.2132.4090,899
12/1/201432.9033.0232.2432.30120,021
11/28/201433.1933.4132.9433.0553,172
11/26/201433.4833.5133.2033.2984,989
11/25/201433.4733.8733.1233.54153,237
11/24/201433.1633.7433.1633.54146,758
11/21/201433.6933.9233.0233.12171,419
11/20/201432.0233.5832.0233.21178,604
11/19/201432.3432.5031.7232.1587,399
11/18/201432.4332.8832.2932.37192,994
11/17/201433.2533.5432.2532.3991,848
11/14/201432.9133.5332.9133.40106,676
11/13/201433.4633.7832.6532.83289,630
11/12/201433.1333.8133.0533.46210,227
11/11/201433.9034.0233.1633.32140,354
11/10/201433.8634.3333.6933.97119,994
11/7/201433.6634.0833.5333.86110,410
11/6/201433.6433.8833.0533.65162,474
11/5/201433.6233.9033.2333.5395,158
11/4/201433.4733.8733.2033.4892,979
11/3/201433.7534.0933.3333.58149,421
10/31/201434.2834.2833.5233.66136,573
10/30/201433.6533.9133.0633.50138,043
10/29/201433.1233.9532.7933.72174,928
10/28/201432.3733.4332.3733.16162,294
10/27/201431.8132.4431.2032.26177,756
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center