Closing price on 10/24/2014
|
|
Open |
19.20 |
High |
20.00 |
Low |
19.10 |
Volume |
7,200 |
Split-adjusted Price |
9.64 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2014
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.10
|
20.00
|
19.44
|
9.64
|
7,200
|
|
10/23/2014
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.25
|
9.64
|
400
|
|
10/22/2014
|
+1.70 / +9.34%
|
19.50
|
20.00
|
18.50
|
19.90
|
19.12
|
9.59
|
7,000
|
|
10/21/2014
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.77
|
1,300
|
|
10/20/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.40
|
0
|
|
10/17/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.40
|
10
|
|
10/16/2014
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.40
|
200
|
|
10/15/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.16
|
0
|
|
10/14/2014
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.16
|
200
|
|
10/13/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.01
|
0
|
|
10/10/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.01
|
0
|
|
10/9/2014
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.01
|
0
|
|
10/8/2014
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
9.01
|
110
|
|
10/7/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.92
|
0
|
|
10/6/2014
|
-1.90 / -9.31%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.55
|
8.92
|
8,400
|
|
10/3/2014
|
+1.60 / +8.51%
|
18.80
|
20.40
|
18.70
|
20.40
|
18.78
|
9.83
|
10,800
|
|
10/2/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.06
|
0
|
|
10/1/2014
|
-0.20 / -1.05%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.81
|
9.06
|
3,400
|
|
9/30/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.16
|
0
|
|
9/29/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.16
|
0
|
|
9/26/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.16
|
0
|
|
9/25/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.16
|
500
|
|
9/24/2014
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.16
|
1,000
|
|
9/23/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.40
|
0
|
|
9/22/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.40
|
1,000
|
|
9/19/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.40
|
100
|
|
9/18/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.40
|
0
|
|
9/17/2014
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.40
|
1,300
|
|
9/16/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.49
|
0
|
|
9/15/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.49
|
0
|
|
|