Closing price on 5/19/2011
|
|
Open |
12.10 |
High |
12.10 |
Low |
12.10 |
Volume |
100 |
Split-adjusted Price |
3.40 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2011
|
+0.70 / +6.14%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.40
|
100
|
|
5/18/2011
|
-0.70 / -5.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
3.21
|
100
|
|
5/17/2011
|
-0.90 / -6.92%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
3.40
|
6,100
|
|
5/16/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.66
|
0
|
|
5/13/2011
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.66
|
300
|
|
5/12/2011
|
+0.70 / +5.93%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.55
|
3.52
|
200
|
|
5/11/2011
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.32
|
2,000
|
|
5/10/2011
|
-0.60 / -4.69%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.43
|
2,000
|
|
5/9/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.60
|
0
|
|
5/6/2011
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.60
|
100
|
|
5/5/2011
|
+0.50 / +4.17%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.51
|
3.52
|
4,000
|
|
5/4/2011
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.38
|
200
|
|
4/29/2011
|
-0.80 / -6.15%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
3.43
|
100
|
|
4/28/2011
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
3.66
|
100
|
|
4/27/2011
|
-0.30 / -2.31%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.57
|
100
|
|
4/26/2011
|
-0.20 / -1.52%
|
14.60
|
14.60
|
13.00
|
13.00
|
13.27
|
3.66
|
600
|
|
4/25/2011
|
+0.10 / +0.76%
|
14.10
|
14.10
|
13.20
|
13.20
|
13.65
|
3.71
|
200
|
|
4/22/2011
|
-0.90 / -6.43%
|
14.90
|
14.90
|
13.10
|
13.10
|
13.17
|
3.69
|
2,600
|
|
4/21/2011
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.94
|
0
|
|
4/20/2011
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.94
|
500
|
|
4/19/2011
|
+0.50 / +3.88%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.77
|
500
|
|
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
|
|
|