ARTC

ArthroCare Corporation Historical Stock Prices

$48.63
*  
0.02
 negative 
0.04%
Get ARTC Alerts
*Delayed - data as of Apr. 22, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  48.60  48.63  48.592  48.63 394,832
04/22/2014 48.6 48.63 48.592 48.63 394,832
04/21/2014 48.62 48.62 48.52 48.61 220,059
04/17/2014 48.51 48.62 48.5 48.61 345,097
04/16/2014 48.5 48.56 48.49 48.5 789,532
04/15/2014 48.49 48.65 48.46 48.56 360,176
04/14/2014 48.51 48.51 48.47 48.49 461,942
04/11/2014 48.49 48.57 48.49 48.5 223,946
04/10/2014 48.25 48.67 48.25 48.51 500,315
04/09/2014 48.23 48.24 48.15 48.18 82,956
04/08/2014 48.21 48.25 48.13 48.14 226,790
04/07/2014 48.14 48.19 48.12 48.13 254,989
04/04/2014 48.32 48.32 48.11 48.16 548,887
04/03/2014 48.25 48.28 48.13 48.25 860,130
04/02/2014 48.17 48.33 48.17 48.3 283,932
04/01/2014 48.33 48.44 48.1 48.24 453,134
03/31/2014 48.33 48.38 48.19 48.19 125,782
03/28/2014 48.18 48.41 48.15 48.23 117,299
03/27/2014 48.2 48.29 48.14 48.22 415,583
03/26/2014 48.33 48.37 48.145 48.18 836,821
03/25/2014 48.4 48.45 48.155 48.22 611,129
03/24/2014 48.54 48.54 48.2 48.29 348,452
03/21/2014 48.41 48.478 48.2 48.28 537,779
03/20/2014 48.2 48.326 48.19 48.22 166,962
03/19/2014 48.2 48.37 48.15 48.26 271,322
03/18/2014 48.19 48.21 48.15 48.19 477,791
03/17/2014 48.19 48.2 48.1 48.13 305,948
03/14/2014 48.13 48.2 48.075 48.12 977,483
03/13/2014 48.23 48.24 48.05 48.05 1,011,649
03/12/2014 48.16 48.24 48.13 48.15 303,680
03/11/2014 48.18 48.22 48.135 48.18 1,641,922
03/10/2014 48.18 48.23 48.13 48.17 2,261,900
03/07/2014 48.22 48.22 48.12 48.21 543,627
03/06/2014 48.27 48.3 48.15 48.25 878,558
03/05/2014 48.31 48.456 48.27 48.37 189,334
03/04/2014 48.45 48.75 48.29 48.36 234,441
03/03/2014 48.03 48.5 48.01 48.27 146,318
02/28/2014 48.44 48.534 48.16 48.25 575,951
02/27/2014 48.28 48.37 48.26 48.28 210,129
02/26/2014 48.3 48.442 48.25 48.26 332,149
02/25/2014 48.31 48.547 48.21 48.3 980,990
02/24/2014 48.52 48.6 48.32 48.45 579,630
02/21/2014 48.93 48.93 48.49 48.54 472,753
02/20/2014 49 49 48.615 48.82 575,098
02/19/2014 48.65 49.04 48.43 48.94 472,663
02/18/2014 48.33 48.75 48.3 48.71 628,659
02/14/2014 48.39 48.85 48.13 48.67 821,945
02/13/2014 48.9 48.9 48.44 48.7 1,165,912
02/12/2014 49.29 49.29 48.59 48.78 295,129
02/11/2014 49.4 49.472 48.55 48.71 1,012,120
02/10/2014 49.43 49.71 49.39 49.5 739,377
02/07/2014 49.5 49.77 49.2 49.53 883,757
02/06/2014 49.5 49.8 49.37 49.56 803,511
02/05/2014 49.4 49.87 49 49.5 877,543
02/04/2014 48.87 49.61 48.47 49.24 2,699,252
02/03/2014 48.59 49.4599 48.45 49.12 5,508,210
01/31/2014 44.95 45.78 44.88 45.38 105,739
01/30/2014 46.19 46.42 45.57 45.59 124,013
01/29/2014 46.21 46.516 45.33 45.81 198,945
01/28/2014 46.24 46.8 45.96 46.54 147,046
01/27/2014 47.04 48.77 45.5 46.27 140,956
01/24/2014 47.75 48.144 46.35 47.05 173,186
01/23/2014 47.46 48.09 47.46 47.94 94,720
01/22/2014 47.91 48.45 47.35 47.72 113,871
01/21/2014 47.45 48.17 47.45 48 155,852
01/17/2014 47.34 47.52 47.02 47.17 264,282
01/16/2014 47.19 47.58 46.91 47.52 94,673
01/15/2014 46.38 47.775 46.23 47.35 261,211
01/14/2014 45.69 46.55 45.29 46.42 139,936
01/13/2014 46.25 46.85 45.62 45.79 325,890
01/10/2014 46.04 46.55 45.34 46.48 291,460
01/09/2014 46.27 46.5 45.26 46.18 278,832
01/08/2014 44.98 49.945 44.95 46.57 1,466,752
01/07/2014 39.99 40.65 39.99 40.58 85,393
01/06/2014 39.94 40.19 39.53 39.97 221,818
01/03/2014 39.29 39.86 39.29 39.73 89,391
01/02/2014 39.99 40.22 39.04 39.32 150,586
12/31/2013 40.05 40.48 39.96 40.24 137,434
12/30/2013 39.87 40.19 39.7 39.88 142,811
12/27/2013 40.2 40.2 39.58 40 65,138
12/26/2013 40.06 40.375 39.86 40.03 63,593
12/24/2013 39.96 40.17 39.78 39.99 52,576
12/23/2013 39.57 39.92 39.24 39.75 171,284
12/20/2013 39.98 39.98 39.08 39.4 421,916
12/19/2013 39.77 40.19 39.52 39.81 125,692
12/18/2013 39.19 39.98 38.99 39.9 216,379
12/17/2013 39.03 39.2 38.53 39.07 151,219
12/16/2013 38.9 39.26 38.22 39.1 250,365
12/13/2013 38.94 38.94 38.17 38.82 145,542
12/12/2013 38.25 38.98 37.94 38.79 237,918
12/11/2013 38.5 38.72 38.224 38.39 310,909
12/10/2013 38.25 38.59 38.16 38.55 175,359
12/09/2013 38.02 38.26 37.88 38.1 148,488
12/06/2013 38 38.5 37.81 38.08 322,135
12/05/2013 37.62 37.99 37.51 37.84 214,961
12/04/2013 37.43 37.91 37.4 37.62 180,531
12/03/2013 37.27 37.71 37.04 37.61 114,100
12/02/2013 37.61 37.72 36.84 37.27 109,963
11/29/2013 37.92 37.96 37.48 37.72 30,906
11/27/2013 36.85 37.7 36.85 37.7 137,471
11/26/2013 36.23 37 36.144 36.85 116,593
11/25/2013 35.88 36.81 35.85 36.21 96,381
11/22/2013 35.73 36.02 35.46 35.71 106,937
11/21/2013 35.58 35.75 35.32 35.61 73,043
11/20/2013 35.08 35.72 34.75 35.36 88,934
11/19/2013 34.5 35.2 34.35 34.88 114,665
11/18/2013 34.56 34.9 34.54 34.59 84,394
11/15/2013 34.5 35.06 34.07 34.49 298,856
11/14/2013 34.81 35 34.26 34.57 70,208
11/13/2013 33.82 34.8 33.5 34.79 119,182
11/12/2013 34.58 34.8 34.43 34.59 98,848
11/11/2013 34.56 34.85 34.54 34.59 95,437
11/08/2013 34.79 35.05 34.3 34.695 246,076
11/07/2013 35.7 36.1 34.87 34.9 86,560
11/06/2013 36.2 36.48 35.43 35.58 60,846
11/05/2013 36.34 36.5 36.04 36.15 124,330
11/04/2013 36.66 37 36.3 36.41 178,198
11/01/2013 37.41 37.58 36.61 36.67 174,472
10/31/2013 38 38.36 37.41 37.44 140,623
10/30/2013 37.95 38.5 36.33 37.97 237,400
10/29/2013 37.71 37.77 37.21 37.59 111,378
10/28/2013 37.91 37.95 37.35 37.58 106,091
10/25/2013 37.86 37.94 37.31 37.82 80,008
10/24/2013 37.65 37.79 37.09 37.72 55,265
10/23/2013 36.92 37.9 36.92 37.65 51,691
10/22/2013 37.25 37.43 37.06 37.09 75,555
10/21/2013 37.6 37.6 37.17 37.24 108,908
10/18/2013 37.77 37.77 37.28 37.66 61,483
10/17/2013 36.81 37.56 36.795 37.48 71,319
10/16/2013 37 37.23 36.71 36.9 60,868
10/15/2013 36.85 37.47 36.7 36.95 124,481
10/14/2013 36.09 36.84 35.92 36.83 69,964
10/11/2013 35.25 36.4 35.16 36.33 72,510
10/10/2013 35.33 35.64 35.01 35.44 51,476
10/09/2013 34.91 35.25 34.79 34.98 83,356
10/08/2013 35.04 35.265 34.78 34.9 130,741
10/07/2013 34.48 35.1575 34.14 34.94 79,942
10/04/2013 34.94 35.22 34.67 34.89 159,995
10/03/2013 35.08 35.23 34.55 34.81 102,065
10/02/2013 35.38 35.42 35.01 35.1 93,203
10/01/2013 35.6 35.939 35.02 35.4 159,698
09/30/2013 35.12 35.938 34.66 35.58 146,159
09/27/2013 35.63 35.85 35.33 35.61 122,326
09/26/2013 35.89 36.07 35.7 35.91 206,122
09/25/2013 35.48 36.129 35.245 35.838 113,772
09/24/2013 34.98 35.7 34.81 35.31 114,411
09/23/2013 35.08 35.085 34.77 34.88 154,534
09/20/2013 34.6 35.28 34.5 35.11 225,310
09/19/2013 34.8 34.8 34.27 34.38 72,999
09/18/2013 34.55 34.82 34.2 34.67 66,969
09/17/2013 34.278 34.75 34.278 34.64 103,836
09/16/2013 34.75 34.8 34.4825 34.56 94,920
09/13/2013 34.25 34.43 33.92 34.34 83,157
09/12/2013 34.98 34.98 33.71 34.06 86,167
09/11/2013 33.21 34.765 33.21 34.5 182,400
09/10/2013 32.96 33.35 32.94 33.08 58,486
09/09/2013 32.56 32.9 32.33 32.88 99,282
09/06/2013 32.82 32.97 31.99 32.44 60,323
09/05/2013 32.72 32.75 32.55 32.59 88,715
09/04/2013 32.04 32.595 31.98 32.56 214,026
09/03/2013 32.06 32.13 31.56 32 91,293
08/30/2013 32.15 32.43 31.61 31.67 64,166
08/29/2013 32.34 32.7 32.06 32.28 66,723
08/28/2013 32.52 33.315 32.32 32.37 57,792
08/27/2013 32.74 32.9875 32.59 32.73 123,753
08/26/2013 32.83 33.48 32.83 33.05 87,657
08/23/2013 33.27 33.27 32.76 32.85 74,296
08/22/2013 33.08 33.39 33.07 33.29 59,165
08/21/2013 33.18 33.59 32.91 32.94 103,097
08/20/2013 33.32 33.75 33.32 33.37 64,802
08/19/2013 33.3 33.99 33.27 33.28 85,615
08/16/2013 33.56 33.58 32.86 33.13 112,109
08/15/2013 33.97 34.42 33.795 33.8 69,476
08/14/2013 34.95 35.1 34.13 34.25 131,651
08/13/2013 35.11 35.55 34.62 34.82 72,670
08/12/2013 34.6 35.98 34.6 35.21 134,073
08/09/2013 34.78 34.91 34.35 34.75 193,556
08/08/2013 35.5 35.5 34.57 34.81 183,116
08/07/2013 36.08 36.09 35.43 35.48 91,093
08/06/2013 37.13 37.24 35.26 36.06 154,664
08/05/2013 36.6 36.785 35.738 35.94 123,883
08/02/2013 36.28 37.03 36.27 36.72 65,790
08/01/2013 36.44 37.025 35.99 36.52 96,412
07/31/2013 35.61 36.53 35.37 36.26 91,491
07/30/2013 35.98 36.16 35.22 35.49 82,809
07/29/2013 36.03 36.19 35.63 35.97 70,107
07/26/2013 36.42 36.42 35.98 36.09 72,059
07/25/2013 36.55 36.73 36.39 36.72 81,289
07/24/2013 37.02 37.02 36.48 36.53 56,970
07/23/2013 37.09 37.09 36.73 36.81 48,880
07/22/2013 36.87 37.38 36.7 36.93 86,622
07/19/2013 37.1 37.23 36.99 37.08 79,528
07/18/2013 37.36 37.36 36.975 37.1 119,314
07/17/2013 37.22 37.49 36.99 37.37 102,371
07/16/2013 37.06 37.26 36.73 36.96 121,391
07/15/2013 36.76 37.2 36.76 37 84,653
07/12/2013 36.72 36.99 36.716 36.83 92,497
07/11/2013 36.9 37 36.74 36.85 83,586
07/10/2013 36.57 36.98 36.57 36.62 62,782
07/09/2013 36.41 36.88 36.33 36.7 108,727
07/08/2013 35.98 36.54 35.79 36.4 231,818
07/05/2013 35.28 35.28 34.64 35.14 94,867
07/03/2013 34.86 35 34.56 34.79 44,207
07/02/2013 34.77 35.07 34.46 35.04 82,166
07/01/2013 34.86 35.17 34.53 34.88 208,346
06/28/2013 34.67 34.96 34.41 34.53 195,468
06/27/2013 35.02 35.02 34.62 34.72 120,488
06/26/2013 35.49 35.5 34.85 34.91 52,175
06/25/2013 35.96 35.96 35.08 35.15 117,075
06/24/2013 35.58 35.985 35.2 35.74 84,929
06/21/2013 34.84 36.03 34.84 35.94 234,524
06/20/2013 35.07 35.63 34.54 34.72 132,934
06/19/2013 36.27 36.454 35.55 35.56 82,654
06/18/2013 35.77 36.58 35.74 36.19 212,281
06/17/2013 35.76 35.956 35.26 35.9 137,036
06/14/2013 35.05 35.43 34.76 35.26 131,552
06/13/2013 34.84 35.05 34.62 35.01 140,756
06/12/2013 34.74 34.85 34.15 34.75 65,684
06/11/2013 33.66 34.66 33.34 34.48 119,394
06/10/2013 33.76 33.77 33.42 33.76 94,123
06/07/2013 33.92 34 33.51 33.71 82,686
06/06/2013 33.9 34 33.53 33.94 77,654
06/05/2013 34.13 34.24 33.72 33.86 145,538
06/04/2013 34.66 34.75 33.87 34.16 163,946
06/03/2013 34.08 34.66 33.89 34.57 186,614
05/31/2013 33.73 34.25 32.282 33.93 89,726
05/30/2013 33.94 34.12 33.8 33.99 80,149
05/29/2013 33.85 34.18 33.44 33.84 41,977
05/28/2013 34.14 34.36 33.91 34 86,905
05/24/2013 33.48 33.71 33.17 33.7 89,612
05/23/2013 33.16 33.64 32.98 33.64 94,955
05/22/2013 34.34 34.67 33.17 33.33 114,482
05/21/2013 34.83 34.97 34.28 34.39 87,699
05/20/2013 34.53 34.88 34.53 34.72 72,019
05/17/2013 34.68 35.09 34.226 34.65 160,474
05/16/2013 34.82 34.94 34.43 34.45 156,474
05/15/2013 34.99 35.06 34.77 34.97 243,827
05/14/2013 34.7 35.05 34.7 35 132,245
05/13/2013 34.78 35.22 34.58 34.58 184,246
05/10/2013 34.31 35 34.3 34.86 213,482
05/09/2013 34.33 34.67 34.14 34.17 160,389
05/08/2013 33.89 35.18 33.14 34.19 262,652
05/07/2013 33.99 34.21 33.78 34.06 73,920
05/06/2013 33.91 34.24 33.86 34 135,026
05/03/2013 33.85 34.09 33.6 33.96 55,549
05/02/2013 33.4267 33.4267 33.4267 33.4267 2,121
05/01/2013 34.47 34.47 32.89 33.03 158,173
04/30/2013 34.66 34.71 34.24 34.65 83,264
04/29/2013 34.45 34.71 33.2 34.6 108,747
04/26/2013 34.55 34.55 34.21 34.3 47,752
04/25/2013 34.3 34.814 34.3 34.58 108,658
04/24/2013 34.27 34.5 33.55 34.16 78,993
04/23/2013 34.16 34.4 33.64 34.38 71,829
04/22/2013 33.78 33.98 33.36 33.86 47,203
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?