Closing price on 12/6/2013
|
|
Open |
20.20 |
High |
20.40 |
Low |
20.20 |
Volume |
800 |
Split-adjusted Price |
8.66 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/6/2013
|
+0.20 / +0.99%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.23
|
8.66
|
800
|
|
12/5/2013
|
+0.60 / +3.06%
|
20.00
|
20.30
|
20.00
|
20.20
|
20.11
|
8.57
|
4,400
|
|
12/4/2013
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.32
|
500
|
|
12/3/2013
|
-0.40 / -2.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.93
|
8.32
|
6,100
|
|
12/2/2013
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.49
|
2,800
|
|
11/29/2013
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.08
|
8.53
|
1,300
|
|
11/28/2013
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.18
|
8.57
|
1,700
|
|
11/27/2013
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.57
|
100
|
|
11/26/2013
|
+0.30 / +1.52%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.91
|
8.49
|
10,800
|
|
11/25/2013
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.51
|
8.36
|
7,700
|
|
11/22/2013
|
+1.00 / +5.32%
|
19.40
|
19.80
|
18.90
|
19.80
|
19.33
|
8.40
|
12,600
|
|
11/21/2013
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.88
|
7.98
|
17,400
|
|
11/20/2013
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.30
|
18.80
|
18.59
|
7.98
|
3,100
|
|
11/19/2013
|
-0.60 / -3.09%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.79
|
7.98
|
1,200
|
|
11/18/2013
|
+0.50 / +2.65%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.13
|
8.23
|
3,000
|
|
11/15/2013
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.95
|
8.02
|
13,900
|
|
11/14/2013
|
-1.20 / -6.09%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.43
|
7.85
|
2,200
|
|
11/13/2013
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.36
|
0
|
|
11/12/2013
|
+1.60 / +8.84%
|
19.90
|
19.90
|
19.70
|
19.70
|
19.73
|
8.36
|
600
|
|
11/11/2013
|
+0.10 / +0.56%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.16
|
7.68
|
25,500
|
|
11/8/2013
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.10
|
7.64
|
15,900
|
|
11/7/2013
|
+0.20 / +1.13%
|
17.80
|
18.00
|
17.80
|
17.90
|
17.86
|
7.60
|
15,500
|
|
11/6/2013
|
+0.20 / +1.14%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.75
|
7.51
|
8,600
|
|
11/5/2013
|
+0.30 / +1.74%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.42
|
7.43
|
7,300
|
|
11/4/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.30
|
0
|
|
11/1/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.30
|
0
|
|
10/31/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.30
|
100
|
|
10/30/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.11
|
7.30
|
1,600
|
|
10/29/2013
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.17
|
7.34
|
3,100
|
|
10/28/2013
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.26
|
1,000
|
|
|