Closing price on 3/11/2014
|
|
Open |
19.90 |
High |
20.00 |
Low |
19.90 |
Volume |
1,100 |
Split-adjusted Price |
9.00 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2014
|
+0.20 / +1.01%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.91
|
9.00
|
1,100
|
|
3/10/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.85
|
8.91
|
11,630
|
|
3/7/2014
|
-0.20 / -1.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.91
|
4,480
|
|
3/6/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
1,000
|
|
3/5/2014
|
+0.50 / +2.56%
|
20.00
|
20.00
|
19.60
|
20.00
|
19.99
|
9.00
|
11,900
|
|
3/4/2014
|
-0.50 / -2.50%
|
19.50
|
19.60
|
19.40
|
19.50
|
19.49
|
8.78
|
5,400
|
|
3/3/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
1,000
|
|
2/28/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
6,500
|
|
2/27/2014
|
0.00 / 0.00%
|
19.80
|
20.20
|
19.80
|
20.00
|
20.07
|
9.00
|
5,800
|
|
2/26/2014
|
+0.10 / +0.50%
|
19.90
|
20.00
|
18.00
|
20.00
|
19.99
|
9.00
|
91,440
|
|
2/25/2014
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
5,400
|
|
2/24/2014
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.88
|
8.91
|
1,700
|
|
2/21/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
5,200
|
|
2/20/2014
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
1,600
|
|
2/19/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
2,200
|
|
2/18/2014
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.99
|
9.00
|
17,600
|
|
2/17/2014
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.95
|
9.00
|
200
|
|
2/14/2014
|
+0.30 / +1.52%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.82
|
9.05
|
5,600
|
|
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
|
|
|