Closing price on 4/18/2011
|
|
Open |
13.40 |
High |
13.40 |
Low |
12.00 |
Volume |
500 |
Split-adjusted Price |
3.63 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2011
|
+0.40 / +3.20%
|
13.40
|
13.40
|
12.00
|
12.90
|
12.64
|
3.63
|
500
|
|
4/15/2011
|
-0.30 / -2.34%
|
13.60
|
13.60
|
12.50
|
12.50
|
12.55
|
3.52
|
3,200
|
|
4/14/2011
|
-0.80 / -5.88%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.60
|
6,200
|
|
4/13/2011
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.83
|
100
|
|
4/8/2011
|
-0.80 / -5.88%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.60
|
2,200
|
|
4/7/2011
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.83
|
100
|
|
4/6/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.77
|
3.60
|
9,500
|
|
4/5/2011
|
-0.60 / -4.48%
|
14.20
|
14.20
|
12.70
|
12.80
|
12.80
|
3.60
|
3,400
|
|
4/4/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.77
|
0
|
|
4/1/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.77
|
0
|
|
3/31/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.77
|
1,900
|
|
3/30/2011
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.77
|
400
|
|
3/29/2011
|
-0.10 / -0.74%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.77
|
1,100
|
|
3/28/2011
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
3.80
|
0
|
|
3/25/2011
|
+0.40 / +3.03%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.51
|
3.83
|
700
|
|
3/24/2011
|
-0.30 / -2.22%
|
13.10
|
13.50
|
13.10
|
13.20
|
13.48
|
3.71
|
3,000
|
|
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
|
|
|