Closing price on 4/4/2014
|
|
Open |
20.50 |
High |
20.50 |
Low |
20.00 |
Volume |
2,100 |
Split-adjusted Price |
9.00 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2014
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.24
|
9.00
|
2,100
|
|
4/3/2014
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.23
|
2,000
|
|
4/2/2014
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.00
|
3,300
|
|
4/1/2014
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.11
|
8.96
|
21,500
|
|
3/31/2014
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.29
|
9.09
|
4,580
|
|
3/28/2014
|
+0.20 / +1.00%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.38
|
9.14
|
5,300
|
|
3/27/2014
|
-0.40 / -1.95%
|
20.10
|
20.20
|
20.10
|
20.10
|
20.10
|
9.05
|
4,100
|
|
3/26/2014
|
+0.30 / +1.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.23
|
2,000
|
|
3/25/2014
|
-0.10 / -0.49%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
9.09
|
9,200
|
|
3/24/2014
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.14
|
7,200
|
|
3/21/2014
|
0.00 / 0.00%
|
20.20
|
20.50
|
20.20
|
20.20
|
20.28
|
9.09
|
12,000
|
|
3/20/2014
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.20
|
20.20
|
20.27
|
9.09
|
18,280
|
|
3/19/2014
|
-0.70 / -3.35%
|
20.20
|
20.20
|
20.10
|
20.20
|
20.19
|
9.09
|
22,600
|
|
3/18/2014
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.16
|
9.41
|
18,600
|
|
3/17/2014
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.02
|
9.00
|
24,800
|
|
3/14/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
9.00
|
16,800
|
|
3/13/2014
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
19.94
|
9.00
|
3,550
|
|
3/12/2014
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.90
|
20.00
|
19.98
|
9.00
|
5,600
|
|
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
|
|
|