Arctic Cat Inc $42.98

up +0.15


23/4/2014 10:44 AM  |  NASDAQ : ACAT  
Industries : Automotive / Recreational Vehicles
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACAT historical data

Date Open High Low Close Volume
4/22/201442.4543.3842.2142.83227,814
4/21/201442.2042.4941.3442.18154,142
4/17/201445.8746.0041.8542.30430,649
4/16/201445.5046.2845.3546.20114,735
4/15/201445.3545.4843.9345.14121,193
4/14/201444.4345.3144.3645.20122,021
4/11/201444.0944.7043.6544.00124,647
4/10/201445.2945.8044.0244.46150,108
4/9/201445.3745.4344.4745.37111,462
4/8/201444.1545.6444.1345.2189,038
4/7/201445.5945.5943.5344.16142,571
4/4/201447.5447.5444.6845.68186,993
4/3/201447.4747.6047.0447.2768,849
4/2/201447.4947.5947.3247.47155,075
4/1/201448.0248.4147.3047.52184,940
3/31/201447.5048.0446.7547.79188,884
3/28/201447.8348.4746.7447.28214,789
3/27/201447.9147.9146.7947.52174,915
3/26/201448.8349.2947.7847.86132,977
3/25/201448.5348.9547.9748.51135,937
3/24/201449.3149.5647.2448.3199,497
3/21/201448.2449.6948.1149.15223,610
3/20/201447.6448.2047.6148.00103,125
3/19/201448.6948.8247.7047.85104,786
3/18/201448.2948.9648.0748.84163,378
3/17/201448.4648.5447.8648.25103,769
3/14/201448.7049.1047.9347.9595,080
3/13/201449.6649.7048.4048.76181,170
3/12/201448.8449.6848.1849.4191,630
3/11/201449.8049.9748.7749.03173,167
3/10/201449.1649.8248.7849.56171,121
3/7/201449.4950.1048.9249.14127,819
3/6/201448.2849.3448.2849.27180,114
3/5/201447.8048.3947.4548.29111,302
3/4/201447.2948.3046.3047.86168,128
3/3/201446.6146.8146.1846.50150,660
2/28/201446.2647.3546.2646.82339,057
2/27/201446.9147.4545.9046.22287,254
2/26/201445.6147.1744.9346.84195,484
2/25/201445.0045.6144.4245.45260,927
2/24/201444.4645.5044.0744.85305,781
2/21/201445.6145.6144.1444.26299,679
2/20/201446.3046.5645.2045.58228,053
2/19/201446.4147.1245.7146.02234,931
2/18/201446.1946.6446.0146.35218,546
2/14/201445.7946.1845.1446.03209,144
2/13/201445.0045.8144.9945.73278,297
2/12/201445.3045.7044.8845.30331,379
2/11/201444.6845.4544.5645.30242,222
2/10/201444.3644.8544.1744.56235,011
2/7/201444.1844.5243.2444.40241,558
2/6/201441.9344.1241.8844.08290,024
2/5/201442.0742.2541.0041.86229,517
2/4/201442.1642.6541.7742.25238,446
2/3/201442.2642.3941.8142.05581,719
1/31/201442.2142.9541.8042.34347,000
1/30/201442.7642.9842.0542.84272,829
1/29/201441.5442.6041.2742.25465,225
1/28/201441.8342.3441.1441.84462,056
1/27/201443.3043.3542.1542.16513,379
1/24/201446.1846.5043.0343.27732,829
1/23/201448.9949.9242.2547.821,946,360
1/22/201455.5055.5053.5753.73267,421
1/21/201455.7556.2754.8455.20151,053
1/17/201455.3055.6454.6555.01109,426
1/16/201456.3056.6755.2055.5594,548
1/15/201456.4757.1255.8456.30107,978
1/14/201456.6756.8955.9556.57140,166
1/13/201457.9657.9655.9056.19196,298
1/10/201458.1959.0057.1058.01155,487
1/9/201459.1359.7358.1458.45123,363
1/8/201458.1459.1857.1458.90217,547
1/7/201457.3758.3356.9858.02190,402
1/6/201458.0458.2956.4257.01205,666
1/3/201457.1158.0957.0957.77121,471
1/2/201456.2357.0255.7156.92119,519
12/31/201356.7857.3256.4756.98141,408
12/30/201356.6257.2256.1356.7998,912
12/27/201356.5957.9256.0556.7772,647
12/26/201357.3158.1056.2656.38127,051
12/24/201356.8757.2456.3557.0838,232
12/23/201356.4757.0455.6856.67106,246
12/20/201355.1756.4554.7856.10181,701
12/19/201354.3355.3053.6854.8871,219
12/18/201353.6154.6253.0454.57172,247
12/17/201353.8754.5552.9253.2695,729
12/16/201355.5255.5253.8654.0598,203
12/13/201354.8455.0053.5454.3089,943
12/12/201354.4555.0153.8354.58120,528
12/11/201355.7655.8353.6754.23118,031
12/10/201356.2756.7255.1955.48160,851
12/9/201356.3556.7255.8256.24119,309
12/6/201355.8856.9155.6156.1499,294
12/5/201354.1155.5253.8055.11103,677
12/4/201353.3754.2452.7053.99116,799
12/3/201355.1755.5753.2253.89126,919
12/2/201356.2956.6355.3955.41115,405
11/29/201356.8056.8056.0256.2726,433
11/27/201356.5956.9155.8256.3485,559
11/26/201355.7156.4655.2656.37148,118
Trading Center