Arthrocare Corporation $48.61

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : ARTC  
Industries : Health Services / Medical Appliances & Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARTC historical data

Date Open High Low Close Volume
4/17/201448.5148.6248.5048.61345,097
4/16/201448.5048.5648.4948.50789,532
4/15/201448.4948.6548.4648.56360,276
4/14/201448.5148.5148.4748.49461,942
4/11/201448.4948.5748.4948.50223,946
4/10/201448.2548.6748.2548.51500,315
4/9/201448.2348.2448.1548.1882,956
4/8/201448.2148.2548.1348.14226,790
4/7/201448.1448.1948.1248.13254,989
4/4/201448.3248.3248.1148.16548,887
4/3/201448.2548.2848.1348.25860,130
4/2/201448.1748.3348.1748.30283,932
4/1/201448.3348.4448.1048.24453,134
3/31/201448.3348.3848.1948.19125,782
3/28/201448.1848.4148.1548.23117,299
3/27/201448.2048.2948.1448.22414,823
3/26/201448.3348.3748.1548.18836,822
3/25/201448.4048.4548.1648.22611,129
3/24/201448.5448.5448.2048.29348,452
3/21/201448.4148.4848.2048.28537,779
3/20/201448.2048.3348.1948.22166,962
3/19/201448.2048.3748.1548.26271,322
3/18/201448.1948.2148.1548.19477,791
3/17/201448.1948.2048.1048.13305,948
3/14/201448.1348.2148.0848.12977,483
3/13/201448.2348.2448.0548.051,011,650
3/12/201448.1648.2448.1348.15303,680
3/11/201448.1848.2248.1448.181,641,920
3/10/201448.1848.2348.1348.172,261,900
3/7/201448.2248.2248.1248.21543,627
3/6/201448.2748.3048.1548.25878,558
3/5/201448.3148.4648.2748.37189,334
3/4/201448.4548.7548.2948.36241,367
3/3/201448.0348.5048.0148.27146,318
2/28/201448.4448.5348.1648.25575,951
2/27/201448.2848.3748.2648.28210,129
2/26/201448.3048.4448.2548.26332,149
2/25/201448.3148.5548.2148.30980,990
2/24/201448.5248.6048.3248.45579,630
2/21/201448.9348.9348.4948.54472,753
2/20/201449.0049.0048.6248.82575,098
2/19/201448.6549.0448.4348.94472,663
2/18/201448.3348.7548.3048.71628,659
2/14/201448.3948.8548.1348.67821,945
2/13/201448.9048.9048.4448.701,165,910
2/12/201449.2949.2948.5948.78295,129
2/11/201449.4049.4748.5548.711,012,120
2/10/201449.4349.7149.3949.50739,377
2/7/201449.5049.7749.2049.53883,757
2/6/201449.5049.8049.3749.56803,511
2/5/201449.4049.8749.0049.50877,543
2/4/201448.8749.6148.4749.242,699,250
2/3/201448.5949.4648.4549.125,508,260
1/31/201444.9545.7844.8845.38105,739
1/30/201446.1946.4245.5745.59124,013
1/29/201446.2146.5245.3345.81198,945
1/28/201446.2446.8045.9646.54147,046
1/27/201447.0448.7745.5046.27140,956
1/24/201447.7548.1446.3547.05173,186
1/23/201447.4648.0947.4647.9494,720
1/22/201447.9148.4547.3547.72113,871
1/21/201447.4548.1747.4548.00155,852
1/17/201447.3447.5247.0247.17264,282
1/16/201447.1947.5846.9147.5294,673
1/15/201446.3847.7846.2347.35261,211
1/14/201445.6946.5545.2946.42139,936
1/13/201446.2546.8545.6245.79325,890
1/10/201446.0446.5545.3446.48291,460
1/9/201446.2746.5045.2646.18278,832
1/8/201444.9849.9544.9546.571,466,750
1/7/201439.9940.6539.9940.5888,593
1/6/201439.9440.1939.5339.97221,818
1/3/201439.2939.8639.2939.7389,391
1/2/201439.9940.2239.0439.32150,586
12/31/201340.0540.4839.9640.24137,434
12/30/201339.8740.1939.7039.88142,811
12/27/201340.2040.2039.5840.0065,138
12/26/201340.0640.3839.8640.0363,593
12/24/201339.9640.1739.7839.9952,576
12/23/201339.5739.9239.2439.75171,284
12/20/201339.9839.9839.0839.40421,916
12/19/201339.7740.1939.5239.81125,692
12/18/201339.1939.9838.9939.90216,379
12/17/201339.0339.2038.5339.07153,854
12/16/201338.4439.2638.2239.10250,365
12/13/201338.9438.9438.1738.82145,542
12/12/201338.2538.9837.9438.79237,918
12/11/201338.5038.7238.2238.39310,909
12/10/201338.2538.5938.1638.55175,359
12/9/201338.0238.2637.8838.10149,403
12/6/201338.0038.5037.8138.08322,135
12/5/201337.6237.9937.5137.84214,961
12/4/201337.4337.9137.4037.62180,531
12/3/201337.2737.7137.0437.61114,888
12/2/201337.6137.7236.8437.27109,963
11/29/201337.9237.9637.4837.7230,906
11/27/201336.8537.7036.8537.70137,471
11/26/201336.2337.0036.1436.85116,593
11/25/201335.8836.8135.8536.2196,381
11/22/201335.7336.0235.4635.71106,937
Trading Center