Closing price on 5/25/2012
|
|
Open |
17.80 |
High |
17.80 |
Low |
17.10 |
Volume |
4,200 |
Split-adjusted Price |
5.81 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2012
|
+1.00 / +5.95%
|
17.80
|
17.80
|
17.10
|
17.80
|
17.78
|
5.81
|
4,200
|
|
5/24/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.48
|
0
|
|
5/23/2012
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.48
|
0
|
|
5/22/2012
|
-0.90 / -5.08%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.48
|
100
|
|
5/21/2012
|
+1.10 / +6.63%
|
15.50
|
17.70
|
15.50
|
17.70
|
16.60
|
5.78
|
200
|
|
5/18/2012
|
-1.20 / -6.74%
|
18.00
|
18.00
|
16.60
|
16.60
|
17.87
|
5.42
|
1,100
|
|
5/17/2012
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.81
|
200
|
|
5/16/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.45
|
0
|
|
5/15/2012
|
-1.20 / -6.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
5.45
|
500
|
|
5/14/2012
|
-1.30 / -6.77%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
5.84
|
9,000
|
|
5/11/2012
|
+0.70 / +3.78%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.27
|
100
|
|
5/10/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.04
|
0
|
|
5/9/2012
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.04
|
3,000
|
|
5/8/2012
|
+1.10 / +6.43%
|
17.10
|
18.20
|
17.10
|
18.20
|
17.88
|
5.94
|
10,500
|
|
5/7/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.58
|
0
|
|
5/4/2012
|
+1.10 / +6.88%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.54
|
5.58
|
1,600
|
|
5/3/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.22
|
0
|
|
5/2/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.22
|
0
|
|
4/27/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.22
|
0
|
|
4/26/2012
|
+1.00 / +6.67%
|
14.50
|
16.00
|
14.50
|
16.00
|
15.71
|
5.22
|
1,500
|
|
4/25/2012
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.80
|
4.90
|
1,000
|
|
4/24/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.90
|
1,000
|
|
4/23/2012
|
+0.90 / +6.38%
|
14.20
|
15.00
|
14.00
|
15.00
|
14.01
|
4.90
|
15,200
|
|
4/20/2012
|
-0.90 / -6.00%
|
14.50
|
14.50
|
14.00
|
14.10
|
14.26
|
4.60
|
15,000
|
|
4/19/2012
|
+0.50 / +3.45%
|
14.40
|
15.00
|
14.40
|
15.00
|
14.70
|
4.90
|
200
|
|
4/18/2012
|
-1.00 / -6.45%
|
14.60
|
15.50
|
14.50
|
14.50
|
14.56
|
4.73
|
10,500
|
|
4/17/2012
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.06
|
100
|
|
4/16/2012
|
+0.70 / +4.90%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.03
|
4.90
|
1,900
|
|
4/13/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.67
|
0
|
|
4/12/2012
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.67
|
2,700
|
|
|