Closing price on 10/9/2013
|
|
Open |
16.90 |
High |
18.00 |
Low |
16.90 |
Volume |
5,900 |
Split-adjusted Price |
7.43 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2013
|
+0.70 / +4.17%
|
16.90
|
18.00
|
16.90
|
17.50
|
17.20
|
7.43
|
5,900
|
|
10/8/2013
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.96
|
7.13
|
1,100
|
|
10/7/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.22
|
7,400
|
|
10/4/2013
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.22
|
4,000
|
|
10/3/2013
|
-0.20 / -1.18%
|
16.90
|
17.20
|
16.70
|
16.70
|
16.78
|
7.09
|
1,900
|
|
10/2/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
7.17
|
200
|
|
10/1/2013
|
+0.30 / +1.81%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.80
|
7.17
|
3,800
|
|
9/30/2013
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.54
|
7.05
|
3,600
|
|
9/27/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.00
|
600
|
|
9/26/2013
|
-0.20 / -1.20%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.48
|
7.00
|
12,900
|
|
9/25/2013
|
-0.30 / -1.76%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.71
|
7.09
|
10,900
|
|
9/24/2013
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.64
|
7.22
|
800
|
|
9/23/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.22
|
0
|
|
9/20/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
7.22
|
0
|
|
9/19/2013
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.44
|
7.22
|
1,700
|
|
9/18/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.96
|
0
|
|
9/17/2013
|
-1.60 / -8.89%
|
16.60
|
16.60
|
16.40
|
16.40
|
16.49
|
6.96
|
9,500
|
|
9/16/2013
|
+1.50 / +9.09%
|
18.10
|
18.10
|
16.90
|
18.00
|
16.99
|
7.64
|
5,000
|
|
9/13/2013
|
+0.50 / +3.13%
|
17.60
|
17.60
|
16.50
|
16.50
|
16.52
|
7.00
|
12,900
|
|
9/12/2013
|
-0.40 / -2.44%
|
16.30
|
16.40
|
16.00
|
16.00
|
16.24
|
6.79
|
27,000
|
|
9/11/2013
|
-0.40 / -2.38%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.43
|
6.96
|
4,700
|
|
9/10/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.13
|
100
|
|
9/9/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.13
|
0
|
|
9/6/2013
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.84
|
7.13
|
2,500
|
|
9/5/2013
|
-0.40 / -2.30%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.07
|
7.22
|
4,100
|
|
9/4/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.39
|
0
|
|
9/3/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.39
|
0
|
|
8/30/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.39
|
1,300
|
|
8/29/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.39
|
500
|
|
8/28/2013
|
-0.40 / -2.25%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.49
|
7.39
|
1,700
|
|
|