Closing price on 5/30/2014
|
|
Open |
17.70 |
High |
17.90 |
Low |
16.90 |
Volume |
700 |
Split-adjusted Price |
8.15 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2014
|
+0.30 / +1.81%
|
17.70
|
17.90
|
16.90
|
16.90
|
17.69
|
8.15
|
700
|
|
5/29/2014
|
-0.60 / -3.49%
|
17.30
|
18.00
|
16.30
|
16.60
|
17.43
|
8.00
|
5,800
|
|
5/28/2014
|
-1.00 / -5.49%
|
17.70
|
17.70
|
15.40
|
17.20
|
16.76
|
8.29
|
5,400
|
|
5/27/2014
|
+0.10 / +0.55%
|
18.20
|
18.20
|
17.70
|
18.20
|
17.87
|
8.19
|
3,600
|
|
5/26/2014
|
+0.30 / +1.69%
|
17.90
|
18.10
|
17.90
|
18.10
|
17.92
|
8.15
|
13,200
|
|
5/23/2014
|
+0.30 / +1.71%
|
17.90
|
17.90
|
17.50
|
17.80
|
17.70
|
8.01
|
72,400
|
|
5/22/2014
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.52
|
7.88
|
21,400
|
|
5/21/2014
|
+0.30 / +1.72%
|
17.40
|
17.70
|
17.40
|
17.70
|
17.62
|
7.97
|
3,600
|
|
5/20/2014
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.10
|
7.83
|
4,700
|
|
5/19/2014
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.70
|
2,000
|
|
5/16/2014
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.95
|
7.70
|
6,600
|
|
5/15/2014
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.70
|
200
|
|
5/14/2014
|
+0.50 / +3.03%
|
18.10
|
18.10
|
16.50
|
17.00
|
16.97
|
7.65
|
23,800
|
|
5/13/2014
|
-1.70 / -9.34%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.76
|
7.43
|
5,400
|
|
5/12/2014
|
-1.40 / -7.14%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.13
|
8.19
|
700
|
|
5/9/2014
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.82
|
100
|
|
5/8/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.87
|
0
|
|
5/7/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.87
|
200
|
|
5/6/2014
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.71
|
8.87
|
1,300
|
|
5/5/2014
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.96
|
8.96
|
7,600
|
|
4/29/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.91
|
0
|
|
4/28/2014
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.91
|
1,100
|
|
4/25/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
0
|
|
4/24/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.91
|
8.96
|
2,200
|
|
4/23/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
100
|
|
4/22/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
0
|
|
4/21/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
0
|
|
4/18/2014
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.96
|
500
|
|
4/17/2014
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.99
|
9.00
|
12,500
|
|
4/16/2014
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
8.96
|
2,200
|
|
|