Closing price on 3/23/2011
|
|
Open |
13.50 |
High |
13.50 |
Low |
13.50 |
Volume |
0 |
Split-adjusted Price |
3.80 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2011
|
+0.20 / +1.50%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.80
|
0
|
|
3/22/2011
|
-0.20 / -1.48%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.45
|
3.74
|
600
|
|
3/21/2011
|
-0.30 / -2.17%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.63
|
3.80
|
3,600
|
|
3/18/2011
|
0.00 / 0.00%
|
12.90
|
14.60
|
12.90
|
13.80
|
13.53
|
3.88
|
2,800
|
|
3/17/2011
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.88
|
4,000
|
|
3/16/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.16
|
0
|
|
3/15/2011
|
+0.90 / +6.47%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.16
|
100
|
|
3/14/2011
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.91
|
200
|
|
3/11/2011
|
-1.00 / -6.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.88
|
6,000
|
|
3/10/2011
|
-1.10 / -6.92%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.16
|
2,000
|
|
3/9/2011
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.47
|
600
|
|
3/8/2011
|
+0.90 / +6.29%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.28
|
100
|
|
3/7/2011
|
+1.60 / +12.60%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.02
|
5,100
|
|
3/4/2011
|
-1.30 / -9.29%
|
13.60
|
13.60
|
12.70
|
12.70
|
13.40
|
3.57
|
700
|
|
3/3/2011
|
+0.20 / +1.45%
|
14.80
|
14.80
|
13.00
|
14.00
|
13.43
|
3.94
|
1,600
|
|
3/2/2011
|
-0.90 / -6.12%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.87
|
3.88
|
1,500
|
|
3/1/2011
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.14
|
100
|
|
2/28/2011
|
+1.20 / +9.52%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.88
|
300
|
|
2/25/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.60
|
12.60
|
12.87
|
3.54
|
600
|
|
2/24/2011
|
-0.60 / -4.55%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
3.54
|
100
|
|
2/23/2011
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.26
|
3.71
|
1,000
|
|
2/22/2011
|
0.00 / 0.00%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.37
|
3.77
|
2,100
|
|
2/21/2011
|
-0.50 / -3.60%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.43
|
3.77
|
17,300
|
|
2/18/2011
|
-0.10 / -0.71%
|
14.80
|
14.80
|
13.90
|
13.90
|
14.16
|
3.91
|
5,100
|
|
2/17/2011
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.10
|
14.00
|
13.96
|
3.94
|
2,000
|
|
2/16/2011
|
-0.70 / -5.07%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.69
|
100
|
|
2/15/2011
|
-0.60 / -4.17%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.88
|
100
|
|
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
|
|
|