Closing price on 10/7/2014
|
|
Open |
18.50 |
High |
18.50 |
Low |
18.50 |
Volume |
0 |
Split-adjusted Price |
8.92 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/12/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.49
|
0
|
|
9/11/2014
|
-0.30 / -1.50%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.49
|
300
|
|
9/10/2014
|
+1.20 / +6.38%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.25
|
9.64
|
400
|
|
9/9/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.06
|
1,700
|
|
9/8/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.06
|
100
|
|
9/5/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.06
|
0
|
|
9/4/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.06
|
0
|
|
9/3/2014
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.06
|
600
|
|
8/29/2014
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.16
|
5,300
|
|
8/28/2014
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.09
|
9.21
|
4,100
|
|
8/27/2014
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.21
|
0
|
|
8/26/2014
|
-0.20 / -1.04%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.21
|
400
|
|
8/25/2014
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.30
|
7,200
|
|
|