Closing price on 3/21/2013
|
|
Open |
19.00 |
High |
20.30 |
Low |
19.00 |
Volume |
200 |
Split-adjusted Price |
7.58 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/21/2013
|
+1.30 / +6.84%
|
19.00
|
20.30
|
19.00
|
20.30
|
19.65
|
7.58
|
200
|
|
3/20/2013
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.61
|
7.10
|
2,800
|
|
3/19/2013
|
+0.30 / +1.60%
|
18.20
|
19.00
|
18.20
|
19.00
|
18.26
|
7.10
|
2,200
|
|
3/18/2013
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.98
|
0
|
|
3/15/2013
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.98
|
0
|
|
3/14/2013
|
+0.70 / +3.89%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.16
|
6.98
|
4,300
|
|
3/13/2013
|
+0.10 / +0.56%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.20
|
6.72
|
5,500
|
|
3/12/2013
|
+0.60 / +3.47%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.94
|
6.69
|
2,500
|
|
3/11/2013
|
-0.60 / -3.35%
|
19.00
|
19.50
|
17.30
|
17.30
|
18.08
|
6.46
|
500
|
|
3/8/2013
|
-0.70 / -3.76%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.51
|
6.69
|
3,600
|
|
3/7/2013
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.95
|
0
|
|
3/6/2013
|
+1.10 / +6.29%
|
17.50
|
18.60
|
17.50
|
18.60
|
17.53
|
6.95
|
3,600
|
|
3/5/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.54
|
0
|
|
3/4/2013
|
-0.40 / -2.23%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.54
|
3,500
|
|
3/1/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.69
|
0
|
|
2/28/2013
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.51
|
6.69
|
2,700
|
|
2/27/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.54
|
0
|
|
2/26/2013
|
-0.50 / -2.78%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.51
|
6.54
|
3,700
|
|
2/25/2013
|
-1.00 / -5.26%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.16
|
6.72
|
1,800
|
|
2/22/2013
|
+1.20 / +6.74%
|
19.00
|
19.50
|
17.50
|
19.00
|
17.71
|
7.10
|
4,400
|
|
2/21/2013
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.63
|
6.65
|
7,500
|
|
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
|
|
|