Closing price on 2/20/2013
|
|
Open |
18.00 |
High |
18.10 |
Low |
17.50 |
Volume |
2,900 |
Split-adjusted Price |
6.54 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2013
|
-1.00 / -5.41%
|
18.00
|
18.10
|
17.50
|
17.50
|
18.01
|
6.54
|
2,900
|
|
2/19/2013
|
-1.40 / -7.04%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.91
|
100
|
|
2/18/2013
|
+0.60 / +3.11%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.43
|
100
|
|
2/8/2013
|
+1.40 / +7.82%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
7.21
|
100
|
|
2/7/2013
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.69
|
800
|
|
2/6/2013
|
-0.80 / -4.17%
|
20.50
|
20.50
|
18.40
|
18.40
|
19.45
|
6.87
|
200
|
|
2/5/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.17
|
0
|
|
2/4/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.17
|
0
|
|
2/1/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
7.17
|
0
|
|
1/31/2013
|
+1.70 / +9.71%
|
17.70
|
19.20
|
17.70
|
19.20
|
17.91
|
7.17
|
700
|
|
1/30/2013
|
+0.20 / +1.16%
|
16.10
|
17.50
|
16.00
|
17.50
|
17.14
|
6.54
|
6,000
|
|
1/29/2013
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.46
|
0
|
|
1/28/2013
|
+0.30 / +1.76%
|
17.50
|
17.50
|
16.90
|
17.30
|
17.00
|
6.46
|
9,200
|
|
1/25/2013
|
-0.10 / -0.58%
|
17.00
|
17.60
|
17.00
|
17.00
|
17.09
|
6.35
|
700
|
|
1/24/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.39
|
800
|
|
1/23/2013
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.39
|
300
|
|
1/22/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.50
|
0
|
|
1/21/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.50
|
0
|
|
1/18/2013
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.90
|
17.40
|
16.92
|
6.50
|
5,300
|
|
1/17/2013
|
-0.40 / -2.25%
|
16.90
|
17.40
|
16.90
|
17.40
|
16.91
|
6.50
|
5,100
|
|
1/16/2013
|
0.00 / 0.00%
|
16.90
|
17.80
|
16.90
|
17.80
|
17.16
|
6.65
|
4,400
|
|
1/15/2013
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.65
|
200
|
|
1/14/2013
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.80
|
17.20
|
16.85
|
6.42
|
10,000
|
|
1/11/2013
|
-0.50 / -2.86%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.02
|
6.35
|
3,200
|
|
1/10/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.75
|
6.54
|
200
|
|
1/9/2013
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.33
|
6.54
|
4,200
|
|
1/8/2013
|
-1.30 / -6.99%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.57
|
6.46
|
11,800
|
|
1/7/2013
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.95
|
100
|
|
1/4/2013
|
+1.00 / +5.26%
|
19.30
|
20.00
|
17.70
|
20.00
|
17.87
|
7.47
|
4,600
|
|
1/3/2013
|
+1.20 / +6.74%
|
17.00
|
19.00
|
17.00
|
19.00
|
17.06
|
7.10
|
3,200
|
|
|