ArthroCare Corp (ARTC) Historical Stock Data

Historical Data

In the past 30 trading days, ARTC is down -0.01% a day on average. There have been 18 days where ArthroCare Corp closed green and 12 days where ARTC closed red.

Date	Open	Close	Change	Low	High	Volume
2014-05-29	48.60	48.60	↑$0.00 (0.00%)	48.56	48.61	0.92M
2014-05-28	48.57	48.56	↓$0.01 (-0.02%)	48.55	48.59	1.26M
2014-05-27	48.58	48.58	↑$0.00 (0.00%)	48.55	48.62	632.24K
2014-05-23	48.58	48.58	↑$0.00 (0.00%)	48.54	48.58	153.52K
2014-05-22	48.50	48.54	↑$0.04 (0.08%)	48.50	48.58	281.71K
2014-05-21	48.60	48.51	↓$0.09 (-0.20%)	48.48	48.61	0.95M
2014-05-20	48.55	48.57	↑$0.02 (0.04%)	48.52	48.60	404.42K
2014-05-19	48.51	48.54	↑$0.02 (0.05%)	48.51	48.57	332.63K
2014-05-16	48.50	48.53	↑$0.03 (0.06%)	48.50	48.57	253.52K
2014-05-15	48.50	48.55	↑$0.05 (0.10%)	48.50	48.58	321.16K
2014-05-14	48.55	48.50	↓$0.05 (-0.10%)	48.50	48.57	482.33K
2014-05-13	48.56	48.58	↑$0.02 (0.04%)	48.53	48.59	368.16K
2014-05-12	48.55	48.59	↑$0.04 (0.08%)	48.52	48.84	535.01K
2014-05-09	48.52	48.54	↑$0.02 (0.04%)	48.52	48.59	363.59K
2014-05-08	48.57	48.55	↓$0.02 (-0.04%)	48.52	48.59	340.07K
2014-05-07	48.50	48.57	↑$0.07 (0.14%)	48.50	48.57	473.17K
2014-05-06	48.53	48.48	↓$0.05 (-0.10%)	48.48	48.57	1.02M
2014-05-05	48.47	48.57	↑$0.10 (0.21%)	48.47	48.58	679.13K
2014-05-02	48.53	48.48	↓$0.05 (-0.10%)	48.46	48.53	1M
2014-05-01	48.53	48.47	↓$0.06 (-0.13%)	48.46	48.55	1.24M
2014-04-30	48.52	48.53	↑$0.01 (0.02%)	48.50	48.56	888.67K
2014-04-29	48.58	48.50	↓$0.08 (-0.16%)	48.50	48.58	0.98M
2014-04-28	48.60	48.55	↓$0.05 (-0.10%)	48.53	48.60	523.15K
2014-04-25	48.52	48.53	↑$0.01 (0.02%)	48.51	48.58	465.10K
2014-04-24	48.59	48.52	↓$0.07 (-0.14%)	48.50	48.59	725.56K
2014-04-23	48.62	48.52	↓$0.10 (-0.21%)	48.51	48.62	325.12K
2014-04-22	48.60	48.63	↑$0.03 (0.06%)	48.59	48.63	394.83K
2014-04-21	48.62	48.61	↓$0.01 (-0.02%)	48.52	48.62	220.06K
2014-04-17	48.51	48.61	↑$0.10 (0.21%)	48.50	48.62	345.10K
2014-04-16	48.50	48.50	↑$0.00 (0.00%)	48.49	48.56	789.53K