Closing price on 2/13/2014
|
|
Open |
19.80 |
High |
19.80 |
Low |
19.80 |
Volume |
8,100 |
Split-adjusted Price |
8.91 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/13/2014
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.91
|
8,100
|
|
2/12/2014
|
+0.30 / +1.52%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.81
|
9.00
|
15,900
|
|
2/11/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.87
|
500
|
|
2/10/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.80
|
8.87
|
7,700
|
|
2/7/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.87
|
0
|
|
2/6/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.87
|
0
|
|
1/27/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.87
|
700
|
|
1/24/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.87
|
100
|
|
1/23/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.87
|
0
|
|
1/22/2014
|
-0.30 / -1.50%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.87
|
4,700
|
|
1/21/2014
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
600
|
|
1/20/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
5,500
|
|
1/17/2014
|
-0.30 / -1.49%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
4,100
|
|
1/16/2014
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.09
|
0
|
|
1/15/2014
|
+0.70 / +3.59%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.19
|
9.09
|
6,900
|
|
1/14/2014
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.00
|
19.50
|
19.21
|
8.78
|
3,700
|
|
1/13/2014
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
1,000
|
|
1/10/2014
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.11
|
9.23
|
4,000
|
|
1/9/2014
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.23
|
0
|
|
1/8/2014
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.41
|
9.23
|
1,400
|
|
1/7/2014
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.23
|
200
|
|
1/6/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
0
|
|
1/3/2014
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.08
|
9.05
|
2,600
|
|
1/2/2014
|
-0.10 / -0.50%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.01
|
9.00
|
1,500
|
|
12/31/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
600
|
|
12/30/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
0
|
|
12/27/2013
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
400
|
|
12/26/2013
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
3,100
|
|
12/25/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
300
|
|
12/24/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
9.05
|
100
|
|
|