Closing price on 12/10/2010
|
|
Open |
13.40 |
High |
14.40 |
Low |
13.30 |
Volume |
5,200 |
Split-adjusted Price |
3.94 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2010
|
-0.20 / -1.41%
|
13.40
|
14.40
|
13.30
|
14.00
|
13.63
|
3.94
|
5,200
|
|
12/9/2010
|
+0.80 / +5.97%
|
13.00
|
14.20
|
13.00
|
14.20
|
13.60
|
3.99
|
400
|
|
12/8/2010
|
-0.60 / -4.29%
|
14.00
|
14.50
|
13.40
|
13.40
|
13.60
|
3.77
|
8,700
|
|
12/7/2010
|
-0.10 / -0.71%
|
14.00
|
15.00
|
14.00
|
14.00
|
14.36
|
3.94
|
8,500
|
|
12/6/2010
|
-0.20 / -1.40%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.53
|
3.97
|
9,000
|
|
12/3/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.30
|
14.30
|
14.97
|
4.02
|
300
|
|
12/2/2010
|
+0.70 / +5.15%
|
14.50
|
14.90
|
14.20
|
14.30
|
14.50
|
4.02
|
6,400
|
|
12/1/2010
|
-0.40 / -2.86%
|
13.70
|
14.10
|
13.60
|
13.60
|
13.96
|
3.83
|
1,900
|
|
11/30/2010
|
-0.40 / -2.78%
|
14.10
|
15.00
|
14.00
|
14.00
|
14.44
|
3.94
|
5,400
|
|
11/29/2010
|
+1.00 / +7.46%
|
12.80
|
14.40
|
12.80
|
14.40
|
14.27
|
4.05
|
1,300
|
|
11/26/2010
|
-1.00 / -6.94%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.48
|
3.77
|
3,300
|
|
11/25/2010
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.05
|
100
|
|
11/24/2010
|
+0.80 / +6.15%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.81
|
3.88
|
800
|
|
11/23/2010
|
+0.40 / +3.17%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.66
|
100
|
|
11/22/2010
|
-0.90 / -6.67%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.54
|
5,000
|
|
11/19/2010
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.80
|
200
|
|
11/18/2010
|
+0.60 / +4.69%
|
13.20
|
13.80
|
13.20
|
13.40
|
13.56
|
3.77
|
2,600
|
|
11/17/2010
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.88
|
3.60
|
5,800
|
|
11/16/2010
|
-0.80 / -5.84%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.93
|
3.63
|
3,200
|
|
11/15/2010
|
-1.00 / -6.80%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.73
|
3.85
|
4,000
|
|
11/12/2010
|
-0.60 / -3.92%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.14
|
3,700
|
|
11/11/2010
|
-0.70 / -4.38%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.68
|
4.30
|
1,300
|
|
11/10/2010
|
-0.50 / -3.03%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.44
|
4.50
|
2,700
|
|
11/9/2010
|
-1.00 / -5.71%
|
17.60
|
17.60
|
16.50
|
16.50
|
17.19
|
4.64
|
7,700
|
|
11/8/2010
|
-0.40 / -2.23%
|
17.50
|
18.00
|
17.50
|
17.50
|
17.63
|
4.92
|
3,000
|
|
11/5/2010
|
+0.10 / +0.56%
|
17.80
|
17.90
|
16.70
|
17.90
|
17.03
|
5.04
|
8,800
|
|
11/4/2010
|
-1.30 / -6.81%
|
17.80
|
20.30
|
17.80
|
17.80
|
17.86
|
5.01
|
4,200
|
|
11/3/2010
|
-1.40 / -6.83%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
5.37
|
500
|
|
11/2/2010
|
-1.00 / -4.65%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.45
|
5.77
|
200
|
|
11/1/2010
|
-1.60 / -6.93%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.86
|
6.05
|
700
|
|
|