Arctic Cat Inc $35.94

down 0.00


22/9/2014 04:00 PM  |  NASDAQ : ACAT  
Industries : Automotive / Recreational Vehicles
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAT historical data

Date Open High Low Close Volume
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
6/4/201434.3335.3134.0034.80279,140
6/3/201433.7234.5133.3434.43304,204
6/2/201436.6136.7532.1434.021,428,201
5/30/201437.4737.5336.6937.30132,705
5/29/201437.3137.8137.3137.58243,742
5/28/201437.7537.8437.1237.31220,494
5/27/201437.4037.9537.1137.82192,424
5/23/201436.7537.3936.4337.27120,687
5/22/201435.8636.9135.7636.71339,636
5/21/201434.7636.2034.7635.85293,756
5/20/201434.6634.9934.4734.75328,527
5/19/201433.5035.0033.5034.72338,287
5/16/201434.0334.2732.6533.47481,846
5/15/201435.0035.4431.9533.951,488,100
5/14/201440.1440.4238.3838.91474,811
5/13/201440.6841.1440.2340.34353,002
5/12/201438.8740.8338.8740.63264,298
5/9/201439.3439.5137.7638.60331,528
5/8/201439.9740.2339.0139.43128,571
5/7/201439.9439.9439.1239.92143,524
5/6/201440.7040.7739.7739.81119,922
5/5/201441.3241.7040.4540.77111,463
5/2/201441.8442.3541.5041.54122,007
5/1/201441.0341.8440.4341.69226,242
Trading Center