Closing price on 6/12/2012
|
|
Open |
19.50 |
High |
19.50 |
Low |
18.90 |
Volume |
16,600 |
Split-adjusted Price |
6.20 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/12/2012
|
-0.20 / -1.04%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.10
|
6.20
|
16,600
|
|
6/11/2012
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.20
|
19.03
|
6.27
|
14,900
|
|
6/8/2012
|
-1.30 / -6.31%
|
20.60
|
20.60
|
19.30
|
19.30
|
19.47
|
6.30
|
4,100
|
|
6/7/2012
|
+1.30 / +6.74%
|
19.30
|
20.60
|
18.90
|
20.60
|
19.32
|
6.72
|
600
|
|
6/6/2012
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
6.30
|
1,600
|
|
6/5/2012
|
+0.10 / +0.52%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.27
|
6.30
|
24,600
|
|
6/4/2012
|
+0.20 / +1.05%
|
17.70
|
19.20
|
17.70
|
19.20
|
17.86
|
6.27
|
1,600
|
|
6/1/2012
|
-0.80 / -4.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.20
|
100
|
|
5/31/2012
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
6.46
|
0
|
|
5/30/2012
|
+1.10 / +5.88%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.82
|
6.46
|
2,000
|
|
5/29/2012
|
+1.20 / +6.86%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.68
|
6.10
|
7,000
|
|
5/28/2012
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.71
|
0
|
|
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
|
|
|