Closing price on 2/24/2012
|
|
Open |
13.00 |
High |
13.70 |
Low |
13.00 |
Volume |
2,200 |
Split-adjusted Price |
4.47 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2012
|
+0.70 / +5.38%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.64
|
4.47
|
2,200
|
|
2/23/2012
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.24
|
900
|
|
2/22/2012
|
+0.80 / +6.56%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.80
|
4.24
|
2,300
|
|
2/21/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.98
|
0
|
|
2/20/2012
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.98
|
5,000
|
|
2/17/2012
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.98
|
0
|
|
2/16/2012
|
+0.80 / +6.90%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.20
|
4.05
|
200
|
|
2/15/2012
|
-0.80 / -6.45%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.61
|
3.79
|
3,100
|
|
2/14/2012
|
+0.80 / +6.90%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.05
|
4,900
|
|
2/13/2012
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.79
|
0
|
|
2/10/2012
|
-0.60 / -4.92%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
3.79
|
1,000
|
|
2/9/2012
|
-0.90 / -6.87%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.23
|
3.98
|
3,000
|
|
2/8/2012
|
-0.90 / -6.43%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.28
|
1,300
|
|
2/7/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.57
|
0
|
|
2/6/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.57
|
0
|
|
2/3/2012
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.57
|
0
|
|
2/2/2012
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.57
|
1,000
|
|
2/1/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/31/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/30/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/20/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/19/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/18/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/17/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/16/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/13/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/12/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/11/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/10/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
1/9/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
0
|
|
|