Closing price on 4/10/2013
|
|
Open |
21.60 |
High |
21.60 |
Low |
21.60 |
Volume |
100 |
Split-adjusted Price |
8.07 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2013
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.07
|
100
|
|
4/9/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.22
|
100
|
|
4/8/2013
|
+1.60 / +7.84%
|
20.50
|
22.00
|
20.50
|
22.00
|
21.25
|
8.22
|
200
|
|
4/5/2013
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.62
|
100
|
|
4/4/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.47
|
100
|
|
4/3/2013
|
-0.90 / -4.31%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.47
|
700
|
|
4/2/2013
|
+1.00 / +5.03%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.81
|
300
|
|
4/1/2013
|
-2.10 / -9.55%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.43
|
100
|
|
3/29/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.22
|
0
|
|
3/28/2013
|
-1.50 / -6.38%
|
21.20
|
22.00
|
21.20
|
22.00
|
21.60
|
8.22
|
200
|
|
3/27/2013
|
+2.00 / +9.30%
|
21.50
|
23.50
|
21.50
|
23.50
|
22.50
|
8.78
|
400
|
|
3/26/2013
|
+0.80 / +3.86%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.03
|
100
|
|
3/25/2013
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.73
|
0
|
|
3/22/2013
|
+0.40 / +1.97%
|
22.20
|
22.20
|
18.60
|
20.70
|
18.74
|
7.73
|
5,400
|
|
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
|
|
|