ARCTIC CAT $47.46

up +0.90


18/6/2013 04:18 PM  |  NASDAQ : ACAT  |  Industries : Manufacturing / Other Transportation Equipment Manufacturing
Type:

ACAT historical data

Date Open High Low Close Volume
6/17/2013 46.83 47.20 46.19 46.56 848
6/14/2013 46.27 46.69 46.12 46.36 532
6/13/2013 45.80 46.40 45.80 46.28 609
6/12/2013 46.05 46.60 45.59 45.92 1170
6/11/2013 46.39 47.27 45.50 45.73 908
6/10/2013 47.12 47.47 46.82 47.00 318
6/7/2013 47.25 47.42 46.44 46.90 435
6/6/2013 46.02 46.86 45.53 46.85 679
6/5/2013 45.84 46.59 45.61 45.90 531
6/4/2013 46.81 47.58 45.59 45.97 1118
6/3/2013 47.04 47.92 46.00 46.69 1158
5/31/2013 47.08 47.44 46.80 46.89 917
5/30/2013 46.23 47.65 45.93 47.33 858
5/29/2013 47.48 47.52 45.91 46.17 1164
5/28/2013 47.74 48.64 47.53 47.73 799
5/24/2013 46.43 47.23 46.18 47.03 578
5/23/2013 46.36 46.83 46.04 46.64 1620
5/22/2013 47.91 48.54 46.78 46.96 1720
5/21/2013 46.99 47.78 46.78 47.71 1443
5/20/2013 46.90 47.11 46.73 46.89 1353
5/17/2013 45.83 46.94 45.68 46.92 1699
5/16/2013 47.00 47.28 44.64 45.67 2990
5/15/2013 46.70 48.05 45.00 47.23 4678
5/14/2013 47.87 48.84 47.87 48.74 2026
5/13/2013 47.78 48.32 47.71 47.95 1907
5/10/2013 46.72 47.95 46.72 47.86 1275
5/9/2013 46.58 46.83 46.21 46.59 807
5/8/2013 45.82 46.66 45.41 46.50 1571
5/7/2013 45.11 46.21 45.09 45.85 2099
5/6/2013 45.18 45.23 44.70 44.97 1183
5/3/2013 45.21 45.93 45.03 45.27 1694
5/2/2013 44.26 44.92 43.33 44.67 891
5/1/2013 44.79 45.05 43.75 44.16 2107
4/30/2013 44.23 45.00 44.06 44.99 2200
4/29/2013 44.15 44.70 44.07 44.36 586
4/26/2013 44.14 44.59 43.85 44.02 1354
4/25/2013 43.88 44.45 43.70 44.18 1120
4/24/2013 43.71 43.99 43.04 43.80 2261
4/23/2013 42.67 43.74 42.26 43.63 2379
4/22/2013 42.44 42.81 42.17 42.46 1211
4/19/2013 41.68 42.41 41.53 42.30 1153
4/18/2013 41.04 42.28 40.87 41.43 2095
4/17/2013 40.72 40.90 40.13 40.89 2338
4/16/2013 41.32 41.32 40.45 41.05 1186
4/15/2013 41.91 42.43 40.65 40.82 3407
4/12/2013 41.30 43.12 40.75 42.50 2484
4/11/2013 40.43 42.09 40.43 41.56 1893
4/10/2013 38.93 40.71 38.93 40.60 1716
4/9/2013 40.72 40.72 38.19 38.72 4430
4/8/2013 40.21 40.60 39.48 40.53 1363
4/5/2013 40.08 40.58 39.32 40.17 2028
4/4/2013 40.50 40.68 40.22 40.64 1633
4/3/2013 42.61 42.61 39.78 40.36 3912
4/2/2013 43.37 43.39 42.37 42.56 1288
4/1/2013 43.77 43.99 42.88 42.99 1291
3/28/2013 43.50 43.84 43.00 43.70 1628
3/27/2013 43.02 43.58 42.50 43.42 1447
3/26/2013 43.42 43.44 42.88 43.44 1441
3/25/2013 44.42 44.42 42.91 43.14 1628
3/22/2013 43.74 44.47 43.56 44.26 1778
3/21/2013 43.69 43.98 43.21 43.59 1149
3/20/2013 43.47 44.32 43.19 43.99 2006
3/19/2013 43.27 43.46 42.59 43.02 2190
3/18/2013 43.00 43.22 42.46 43.04 1792
3/15/2013 43.50 43.74 43.05 43.24 2244
3/14/2013 42.73 43.82 42.71 43.58 2695
3/13/2013 42.44 42.89 42.25 42.70 1631
3/12/2013 42.75 42.75 42.35 42.51 3385
3/11/2013 42.00 42.88 41.88 42.79 5887
3/8/2013 41.95 42.52 41.65 42.23 2914
3/7/2013 41.11 41.86 40.67 41.60 3547
3/6/2013 40.51 41.55 40.22 41.02 3891
3/5/2013 38.18 40.45 37.79 40.27 4838
3/4/2013 36.50 38.08 36.33 37.91 2034
3/1/2013 36.12 36.56 35.86 36.52 3594
2/28/2013 35.27 36.61 35.27 36.33 4624
2/27/2013 33.99 35.89 33.62 35.43 1743
2/26/2013 35.26 35.26 33.92 34.08 4178
2/25/2013 36.60 36.65 35.00 35.05 2808
2/22/2013 36.30 36.74 36.10 36.31 2070
2/21/2013 36.35 36.51 35.72 36.17 2491
2/20/2013 36.15 36.80 35.93 36.32 4720
2/19/2013 35.71 36.10 35.57 36.09 1856
2/15/2013 36.29 36.58 35.53 35.57 1922
2/14/2013 35.62 36.33 35.22 36.09 956
2/13/2013 35.88 35.88 35.17 35.66 1736
2/12/2013 36.87 36.88 35.76 35.94 2045
2/11/2013 37.41 37.41 36.75 36.85 2053
2/8/2013 36.42 37.63 36.17 37.52 2072
2/7/2013 36.10 36.37 35.67 36.27 1864
2/6/2013 35.28 36.13 35.09 36.10 991
2/5/2013 35.55 35.75 35.22 35.44 1085
2/4/2013 36.13 36.13 34.94 35.49 1452
2/1/2013 36.40 36.41 35.91 36.21 1005
1/31/2013 35.69 36.42 35.69 36.14 1324
1/30/2013 36.24 36.65 35.42 35.67 1397
1/29/2013 37.50 37.50 35.91 36.23 2400
1/28/2013 38.30 38.40 37.26 37.69 3054
1/25/2013 37.76 38.48 37.06 38.32 2298
1/24/2013 35.87 37.75 33.23 37.33 4216
Marketplace
Trading Center