Closing price on 12/22/2014
|
|
Open |
24.00 |
High |
24.40 |
Low |
24.00 |
Volume |
3,250 |
Split-adjusted Price |
11.76 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2014
|
+0.40 / +1.67%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.00
|
11.76
|
3,250
|
|
12/19/2014
|
-0.40 / -1.64%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
11.57
|
2,000
|
|
12/18/2014
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
11.76
|
0
|
|
12/17/2014
|
+0.30 / +1.24%
|
26.00
|
26.00
|
24.00
|
24.40
|
24.05
|
11.76
|
5,000
|
|
12/16/2014
|
+0.20 / +0.84%
|
24.50
|
24.50
|
24.00
|
24.10
|
24.07
|
11.62
|
2,920
|
|
12/15/2014
|
-0.60 / -2.45%
|
24.60
|
24.60
|
23.90
|
23.90
|
24.35
|
11.52
|
700
|
|
12/12/2014
|
+0.20 / +0.82%
|
24.50
|
24.50
|
23.80
|
24.50
|
24.32
|
11.81
|
7,200
|
|
12/11/2014
|
+0.30 / +1.25%
|
23.80
|
24.50
|
23.80
|
24.30
|
23.93
|
11.71
|
1,400
|
|
12/10/2014
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.40
|
24.00
|
23.41
|
11.57
|
6,800
|
|
12/9/2014
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.45
|
11.57
|
11,100
|
|
12/8/2014
|
+0.10 / +0.42%
|
24.10
|
24.10
|
23.40
|
24.00
|
23.75
|
11.57
|
14,000
|
|
12/5/2014
|
+0.40 / +1.70%
|
23.10
|
23.90
|
23.10
|
23.90
|
23.46
|
11.52
|
5,280
|
|
12/4/2014
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.30
|
23.50
|
23.43
|
11.33
|
2,100
|
|
12/3/2014
|
-0.90 / -3.85%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.47
|
10.84
|
1,100
|
|
12/2/2014
|
+0.10 / +0.43%
|
22.10
|
23.40
|
22.10
|
23.40
|
22.10
|
11.28
|
500
|
|
12/1/2014
|
-0.10 / -0.43%
|
22.20
|
23.30
|
22.20
|
23.30
|
22.20
|
11.23
|
200
|
|
11/28/2014
|
+1.50 / +6.85%
|
22.00
|
23.40
|
22.00
|
23.40
|
22.74
|
11.28
|
15,100
|
|
11/27/2014
|
+0.70 / +3.30%
|
22.00
|
23.00
|
21.90
|
21.90
|
22.57
|
10.55
|
17,300
|
|
11/26/2014
|
-2.00 / -8.62%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.76
|
10.22
|
8,200
|
|
11/25/2014
|
+1.40 / +6.42%
|
21.60
|
23.20
|
21.60
|
23.20
|
21.75
|
11.18
|
1,100
|
|
11/24/2014
|
+0.50 / +2.35%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.82
|
10.51
|
500
|
|
11/21/2014
|
+0.80 / +3.90%
|
22.00
|
22.00
|
21.20
|
21.30
|
21.27
|
10.27
|
1,300
|
|
11/20/2014
|
-1.50 / -6.82%
|
21.50
|
22.90
|
20.50
|
20.50
|
21.58
|
9.88
|
6,300
|
|
11/19/2014
|
-0.20 / -0.90%
|
21.60
|
22.00
|
21.50
|
22.00
|
21.53
|
10.60
|
11,400
|
|
11/18/2014
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
10.70
|
900
|
|
11/17/2014
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.00
|
22.20
|
21.61
|
10.70
|
2,300
|
|
11/14/2014
|
+1.10 / +5.21%
|
22.60
|
22.60
|
21.50
|
22.20
|
21.86
|
10.70
|
540
|
|
11/13/2014
|
-0.90 / -4.09%
|
19.80
|
22.40
|
19.80
|
21.10
|
21.08
|
10.17
|
2,900
|
|
11/12/2014
|
+1.50 / +7.32%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.42
|
10.60
|
11,900
|
|
11/11/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.50
|
20.50
|
21.00
|
9.88
|
4,700
|
|
|