Closing price on 1/16/2014
|
|
Open |
20.20 |
High |
20.20 |
Low |
20.20 |
Volume |
0 |
Split-adjusted Price |
9.09 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2014
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.09
|
0
|
|
1/15/2014
|
+0.70 / +3.59%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.19
|
9.09
|
6,900
|
|
1/14/2014
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.00
|
19.50
|
19.21
|
8.78
|
3,700
|
|
1/13/2014
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
1,000
|
|
1/10/2014
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.11
|
9.23
|
4,000
|
|
1/9/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.23
|
0
|
|
1/8/2014
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.41
|
9.23
|
1,400
|
|
1/7/2014
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.23
|
200
|
|
1/6/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
0
|
|
1/3/2014
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.08
|
9.05
|
2,600
|
|
1/2/2014
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.01
|
9.00
|
1,500
|
|
12/31/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
600
|
|
12/30/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
0
|
|
12/27/2013
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
400
|
|
12/26/2013
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
3,100
|
|
12/25/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
300
|
|
12/24/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
100
|
|
12/23/2013
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.02
|
9.05
|
1,300
|
|
12/20/2013
|
+0.10 / +0.50%
|
19.70
|
20.30
|
19.70
|
20.00
|
20.00
|
9.00
|
300
|
|
12/19/2013
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
40
|
|
12/18/2013
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
1,200
|
|
12/17/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.00
|
20.00
|
9.00
|
12,500
|
|
12/16/2013
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
500
|
|
12/13/2013
|
0.00 / 0.00%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.36
|
8.91
|
5,800
|
|
12/12/2013
|
+1.00 / +5.00%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.11
|
8.91
|
11,000
|
|
12/11/2013
|
-0.90 / -4.31%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.49
|
100
|
|
12/10/2013
|
-0.10 / -0.48%
|
20.60
|
20.90
|
20.30
|
20.90
|
20.63
|
8.87
|
1,100
|
|
12/9/2013
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
20.59
|
8.91
|
1,400
|
|
12/6/2013
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.23
|
8.66
|
800
|
|
12/5/2013
|
+0.60 / +3.06%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.11
|
8.57
|
4,400
|
|
|