Home > Quotes > ARTC > Historical Prices
ARTC

ArthroCare Corporation Historical Stock Prices

$33.34
*  
0.01
  negative  
0.03%
Get ARTC Alerts
*Delayed - data as of May 23, 2013 11:39 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ARTC Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
11:39  33.16  33.51  32.98  33.34 31,035
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
04/19/2013 33.47 33.84 33.34 33.84 47,097
04/18/2013 33.35 33.63 33.17 33.52 88,933
04/17/2013 33.31 33.45 32.81 33.22 98,544
04/16/2013 33.32 33.67 32.76 33.63 71,725
04/15/2013 34.21 34.21 33.03 33.12 90,427
04/12/2013 34.44 34.47 33.97 34.29 36,117
04/11/2013 34.83 34.9 34.26 34.5 73,394
04/10/2013 34.73 35.25 34.73 34.81 114,846
04/09/2013 34.86 35.35 34.66 34.67 158,661
04/08/2013 34.36 34.82 34.03 34.72 106,299
04/05/2013 34.24 34.57 34.15 34.37 89,005
04/04/2013 34.04 34.8 34.04 34.8 133,404
04/03/2013 34.79 34.87 33.83 33.91 112,634
04/02/2013 34.72 34.9 34.51 34.76 111,480
04/01/2013 34.79 34.84 33.96 34.48 145,648
03/28/2013 34.78 34.9 34.655 34.76 147,778
03/27/2013 34.65 35 34.43 34.63 109,413
03/26/2013 34.9 34.95 34.27 34.77 48,391
03/25/2013 34.99 34.99 34.59 34.77 78,255
03/22/2013 34.93 35.065 34.77 35.01 76,385
03/21/2013 34.76 35.02 34.53 34.93 123,639
03/20/2013 35.39 35.39 34.87 35 83,729
03/19/2013 35.35 35.76 35.21 35.25 53,114
03/18/2013 35.45 35.59 34.92 35.37 53,317
03/15/2013 36.03 36.03 35.57 35.8 169,118
03/14/2013 35.85 36.15 35.85 35.91 104,246
03/13/2013 35.91 35.96 35.66 35.71 39,768
03/12/2013 35.54 36.155 35.54 35.96 70,141
03/11/2013 35.97 36.01 35.53 35.71 84,973
03/08/2013 36.04 36.44 35.6 36.16 92,856
03/07/2013 35.91 35.94 35.335 35.7 75,533
03/06/2013 36.24 36.71 35.63 35.82 51,059
03/05/2013 35.5 36.83 35.5 36.25 267,817
03/04/2013 35.11 35.28 34.56 35.25 154,669
03/01/2013 34.6 35.53 34.471 35.27 62,780
02/28/2013 34.91 35.27 34.72 34.92 124,417
02/27/2013 34.7 35.1 34.68 34.84 63,033
02/26/2013 34.83 35.11 34.58 34.76 71,504
02/25/2013 35.9 35.94 34.78 34.79 69,391
02/22/2013 35.99 36.196 35.52 35.86 130,776
02/21/2013 35.82 35.95 35.42 35.75 119,129
02/20/2013 35.01 36.21 34.97 35.76 211,304
02/19/2013 36.3 36.75 35.92 36.04 124,598
02/15/2013 36.4 36.52 35.71 36.32 110,206
02/14/2013 36.31 36.89 35.94 36.36 231,474
02/13/2013 36.36 36.616 35.96 36.41 60,870
02/12/2013 36.39 36.6 36.14 36.45 62,546
02/11/2013 36.16 36.43 35.75 36.34 48,716
02/08/2013 35.97 36.41 35.97 36.2 62,255
02/07/2013 36.36 36.36 35.68 36 34,297
02/06/2013 36.03 36.45 34.06 36.43 43,196
02/05/2013 36.1 36.32 35.94 36.22 53,558
02/04/2013 36.555 36.58 35.85 36.06 66,731
02/01/2013 36.6 36.9 36.195 36.74 78,018
01/31/2013 36.25 36.69 35.81 36.43 235,425
01/30/2013 36.8 36.8 35.96 36.19 124,453
01/29/2013 36.85 36.99 36.58 36.88 75,442
01/28/2013 36.41 36.9 36.16 36.74 81,399
01/25/2013 36.56 36.63 36.24 36.5 64,321
01/24/2013 36.3 36.73 36.3 36.54 56,949
01/23/2013 36.77 36.83 36.3 36.36 49,181
01/22/2013 36.33 36.75 36.23 36.7 69,432
01/18/2013 36.61 36.74 36.1 36.44 140,566
01/17/2013 36.5 36.78 36.22 36.7 76,103
01/16/2013 36.09 36.4699 36.09 36.33 55,739
01/15/2013 35.81 36.32 35.6 36.18 88,737
01/14/2013 35.94 36.14 35.77 36.03 110,864
01/11/2013 36.23 36.2499 35.54 36.09 66,207
01/10/2013 36.27 36.48 35.75 36.16 112,594
01/09/2013 35.79 36.48 35.79 36.27 104,426
01/08/2013 35.4 35.66 35.18 35.66 69,360
01/07/2013 35.23 35.58 34.92 35.53 62,155
01/04/2013 35.68 35.73 35.47 35.49 69,685
01/03/2013 35.25 35.59 35.15 35.48 72,701
01/02/2013 35.12 35.58 34.63 35.31 199,902
12/31/2012 33.98 34.68 33.71 34.59 165,374
12/28/2012 33.83 34.09 33.63 33.75 74,057
12/27/2012 33.67 34.04 33.44 34 74,150
12/26/2012 34.18 34.22 33.45 33.75 63,269
12/24/2012 34.04 34.1 33.52 34.09 40,850
12/21/2012 33.35 34.14 33 34.05 235,174
12/20/2012 33.35 33.75 33.35 33.48 91,108
12/19/2012 33.5 33.6 33.29 33.42 115,285
12/18/2012 33.47 33.81 33.32 33.59 83,457
12/17/2012 33.13 33.58 33.0001 33.48 141,425
12/14/2012 32.97 33.24 32.97 33.1 52,787
12/13/2012 32.98 33.39 32.895 33.09 42,497
12/12/2012 33.35 33.4 32.81 33.05 48,076
12/11/2012 33.32 33.42 33.04 33.34 53,625
12/10/2012 32.97 33.24 32.87 33.05 52,314
12/07/2012 32.7 33.02 32.47 32.92 57,213
12/06/2012 32.97 32.97 32.59 32.59 125,287
12/05/2012 33.63 33.75 33.03 33.09 49,821
12/04/2012 33.12 33.65 33.02 33.55 72,668
12/03/2012 33.69 34.026 32.6 33.14 164,723
11/30/2012 32.92 33.67 32.86 33.49 325,901
11/29/2012 33.06 33.75 32.5 32.78 716,186
11/28/2012 32.1 32.8 30.47 32.78 400,353
11/27/2012 32.98 33.11 32.38 32.38 62,047
11/26/2012 32.03 32.94 32 32.93 170,951
11/23/2012 32.04 32.06 31.95 32.04 65,995
11/21/2012 32.14 32.14 31.82 32.02 71,038
11/20/2012 31.91 32.17 31.72 32.17 73,926
11/19/2012 31.95 32.28 31.71 32.02 84,161
11/16/2012 31.5 32.06 31.35 31.79 297,426
11/15/2012 31.28 31.71 31.09 31.62 132,297
11/14/2012 31.63 31.64 31.3 31.35 402,927
11/13/2012 31.49 31.87 31.03 31.76 113,855
11/12/2012 32.01 32.01 31.43 31.8 49,569
11/09/2012 31.7 32.33 31.7 31.99 90,202
11/08/2012 31.74 32 31.71 31.87 96,125
11/07/2012 31.64 31.92 31.38 31.82 95,298
11/06/2012 32.36 32.41 31.77 31.88 49,224
11/05/2012 31.47 32.35 31.47 32.18 103,798
11/02/2012 32.25 32.25 31.27 31.5 159,236
11/01/2012 30.27 32.39 30.27 31.99 222,366
10/31/2012 29.8 30.26 29.39 30.08 87,604
10/26/2012 30.15 30.3 29.33 29.73 52,481
10/25/2012 30.18 30.2 29.65 30.07 44,319
10/24/2012 29.96 30.1 29.65 29.89 69,615
10/23/2012 30.21 30.285 29.65 29.92 84,276
10/22/2012 31.01 31.01 30.24 30.39 79,512
10/19/2012 31.39 31.5 30.63 30.95 110,754
10/18/2012 32.42 32.42 31.55 31.5984 55,370
10/17/2012 32.95 32.95 32.46 32.54 45,730
10/16/2012 32.62 33 32.3 32.98 113,251
10/15/2012 32.5 32.5 32.2 32.49 61,564
10/12/2012 32.5 32.83 32.09 32.5 84,754
10/11/2012 32.23 32.63 31.8275 32.07 42,749
10/10/2012 31.65 32.02 31.39 32.01 56,931
10/09/2012 32.35 32.46 31.54 31.56 257,973
10/08/2012 32.9 32.9 32.28 32.42 237,814
10/05/2012 32.9 33.78 32.88 33.19 113,967
10/04/2012 33 33.02 32.55 32.86 136,667
10/03/2012 32.79 32.96 32.55 32.84 73,125
10/02/2012 32.95 32.95 32.49 32.65 84,417
10/01/2012 32.48 32.83 32.24 32.69 119,949
09/28/2012 32.21 32.6 32.1 32.4 64,973
09/27/2012 32.28 32.7 32.11 32.4 63,308
09/26/2012 32.34 32.65 32.15 32.28 82,599
09/25/2012 32.63 32.81 32.01 32.3 219,815
09/24/2012 31.89 32.72 31.8699 32.51 148,029
09/21/2012 32.57 32.59 31.87 32.03 199,787
09/20/2012 31.58 32 31.2 31.99 82,436
09/19/2012 31.97 32.06 31.54 31.73 131,895
09/18/2012 31.24 32 31.24 31.95 183,673
09/17/2012 30.73 31.31 30.26 31.29 188,487
09/14/2012 30.8 31.26 30.57 30.89 233,751
09/13/2012 30.27 30.7799 30.0045 30.65 136,537
09/12/2012 29.63 30.19 29.53 30.19 115,684
09/11/2012 29.94 29.98 29.4 29.59 102,697
09/10/2012 29.78 30.08 29.62 29.86 49,011
09/07/2012 30.04 30.04 29.52 29.9 102,628
09/06/2012 29.68 30.24 29.61 29.8 201,317
09/05/2012 29.77 29.94 29.35 29.65 369,488
09/04/2012 29.67 29.9699 29.14 29.82 146,692
08/31/2012 29.58 29.87 29.39 29.58 86,337
08/30/2012 29.35 29.54 29.12 29.37 57,532
08/29/2012 29.17 29.615 29.17 29.39 47,133
08/28/2012 29.28 29.4799 29.19 29.22 95,717
08/27/2012 29.2 29.42 29.03 29.32 144,019
08/24/2012 29 29.27 28.7 29.18 95,715
08/23/2012 28.61 29.41 28.61 29.13 181,484
08/22/2012 28.49 28.67 28.18 28.4 80,010
08/21/2012 28.55 29.02 28.39 28.44 105,167
08/20/2012 28.24 28.61 28 28.46 119,429
08/17/2012 27.9 28.41 27.75 28.33 195,274
08/16/2012 27.57 27.96 27.37 27.93 109,814
08/15/2012 27.22 27.71 27.22 27.56 155,901
08/14/2012 28.24 28.24 27.21 27.35 253,973
08/13/2012 28.72 28.8 28.05 28.14 141,646
08/10/2012 28.76 28.95 28.48 28.85 116,555
08/09/2012 28.79 29.19 28.43 28.74 247,330
08/08/2012 28.59 28.872 28.48 28.68 130,136
08/07/2012 28.93 29.356 28.54 28.81 263,509
08/06/2012 29 29.174 28.78 28.9 181,514
08/03/2012 28.45 29.3 28.18 29.08 269,012
08/02/2012 28.87 28.94 27.8 28.22 233,942
08/01/2012 29.68 29.92 28.55 28.95 426,847
07/31/2012 29.88 29.88 28.335 29.58 365,884
07/30/2012 30.19 30.49 29.85 29.87 161,840
07/27/2012 29.87 30.41 29.595 30.2 175,771
07/26/2012 30.11 30.11 29.525 29.73 82,999
07/25/2012 29.98 30.11 29.69 29.82 80,138
07/24/2012 29.81 30.24 29.59 29.74 223,549
07/23/2012 29.52 29.89 29.035 29.82 160,195
07/20/2012 29.87 30.01 29.07 30 187,954
07/19/2012 30.19 30.37 29.58 30.24 88,341
07/18/2012 29.59 30.12 29.59 30.1 253,008
07/17/2012 29.84 30.09 29.61 29.63 124,551
07/16/2012 29.54 29.97 29.54 29.64 60,876
07/13/2012 29.24 29.935 29.24 29.51 158,962
07/12/2012 28.74 29.08 28.54 29 102,357
07/11/2012 29.25 29.34 28.88 28.97 89,794
07/10/2012 29.04 29.555 28.85 29.13 166,706
07/09/2012 29.62 29.97 29.05 29.72 85,583
07/06/2012 29.58 29.99 29.58 29.74 105,819
07/05/2012 29.76 30.07 29.64 29.97 97,307
07/03/2012 29.7 30 29.7 29.85 67,089
07/02/2012 29.43 29.86 29.08 29.84 374,215
06/29/2012 28.5 29.33 28.48 29.28 278,530
06/28/2012 28.35 28.48 27.89 28.4 82,660
06/27/2012 28.49 28.5 28.32 28.46 349,621
06/26/2012 28.37 28.61 28.29 28.37 97,925
06/25/2012 28.5 28.74 28.33 28.37 172,312
06/22/2012 28.76 28.9975 28.665 28.85 334,107
06/21/2012 29.04 29.28 28.46 28.57 90,442
06/20/2012 29.1 29.21 28.77 29.01 73,811
06/19/2012 29.12 29.49 28.96 29.05 153,621
06/18/2012 28.53 29.02 28.48 29.01 184,487
06/15/2012 28.23 28.78 27.93 28.68 231,100
06/14/2012 27.75 28.21 27.67 28.1 205,716
06/13/2012 27.9 27.9 27.64 27.79 189,650
06/12/2012 27.62 28.05 27.29 27.88 157,508
06/11/2012 27.93 27.98 27.45 27.52 174,978
06/08/2012 27.44 27.88 27.072 27.75 108,667
06/07/2012 27.65 27.77 27.33 27.51 178,309
06/06/2012 27.29 27.48 26.9445 27.39 169,140
06/05/2012 26.49 27.16 26.49 27.06 214,006
06/04/2012 26.45 26.83 26.3 26.67 184,229
06/01/2012 26.65 26.73 25.88 26.36 267,452
05/31/2012 26.22 26.23 25.54 26.18 192,955
05/30/2012 26.65 26.71 26.09 26.24 206,683
05/29/2012 26.13 27.44 26.13 26.79 280,421
05/25/2012 25.43 26.68 25.41 26.44 355,267
05/24/2012 25 25.5499 24.83 25.51 133,771
05/23/2012 24.65 24.955 24.37 24.91 181,302
05/22/2012 25.16 25.16 24.69 24.86 160,840
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.