Closing price on 2/14/2011
|
|
Open |
14.20 |
High |
14.40 |
Low |
14.20 |
Volume |
1,800 |
Split-adjusted Price |
4.05 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/14/2011
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.28
|
4.05
|
1,800
|
|
2/11/2011
|
+0.10 / +0.71%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.18
|
3.99
|
1,600
|
|
2/10/2011
|
+0.10 / +0.71%
|
13.30
|
14.10
|
13.30
|
14.10
|
13.97
|
3.97
|
600
|
|
2/9/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.05
|
3.94
|
2,100
|
|
2/8/2011
|
-0.20 / -1.41%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.96
|
3.94
|
1,000
|
|
1/28/2011
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.56
|
3.99
|
2,200
|
|
1/27/2011
|
+0.50 / +3.55%
|
13.60
|
14.60
|
13.60
|
14.60
|
14.55
|
4.11
|
2,100
|
|
1/26/2011
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.97
|
5,900
|
|
1/25/2011
|
-0.80 / -5.71%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.71
|
100
|
|
1/24/2011
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.94
|
200
|
|
1/21/2011
|
+0.20 / +1.43%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.99
|
500
|
|
1/20/2011
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.94
|
800
|
|
1/19/2011
|
+0.50 / +3.57%
|
13.20
|
14.50
|
13.20
|
14.50
|
14.31
|
4.08
|
1,500
|
|
1/18/2011
|
-0.50 / -3.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.94
|
900
|
|
1/17/2011
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.08
|
2,000
|
|
1/14/2011
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.30
|
3.99
|
2,500
|
|
1/13/2011
|
+0.90 / +6.67%
|
13.40
|
14.40
|
13.40
|
14.40
|
14.37
|
4.05
|
28,400
|
|
1/12/2011
|
+0.80 / +6.30%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.80
|
4,500
|
|
1/11/2011
|
-0.70 / -5.22%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.57
|
100
|
|
1/10/2011
|
-0.60 / -4.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.77
|
100
|
|
1/7/2011
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.94
|
1,800
|
|
1/6/2011
|
+0.80 / +5.93%
|
13.30
|
14.30
|
13.30
|
14.30
|
13.88
|
4.02
|
2,700
|
|
1/5/2011
|
-0.40 / -2.88%
|
14.00
|
14.20
|
13.50
|
13.50
|
13.90
|
3.80
|
5,500
|
|
1/4/2011
|
+0.40 / +2.96%
|
13.50
|
13.90
|
13.50
|
13.90
|
13.82
|
3.91
|
1,000
|
|
12/31/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.49
|
3.80
|
1,600
|
|
12/30/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.80
|
0
|
|
12/29/2010
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.80
|
2,100
|
|
12/28/2010
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
3.74
|
300
|
|
12/27/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.94
|
200
|
|
12/24/2010
|
-0.50 / -3.45%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.86
|
3.94
|
700
|
|
|