Closing price on 6/13/2013
|
|
Open |
26.90 |
High |
28.00 |
Low |
26.90 |
Volume |
21,300 |
Split-adjusted Price |
10.09 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2013
|
+0.40 / +1.50%
|
26.90
|
28.00
|
26.90
|
27.00
|
27.62
|
10.09
|
21,300
|
|
6/12/2013
|
+1.60 / +6.40%
|
25.10
|
26.60
|
25.10
|
26.60
|
26.16
|
9.94
|
19,800
|
|
6/11/2013
|
+1.10 / +4.60%
|
23.80
|
26.20
|
23.80
|
25.00
|
24.57
|
9.34
|
11,800
|
|
6/10/2013
|
-0.10 / -0.42%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.60
|
8.93
|
10,200
|
|
6/7/2013
|
+0.10 / +0.42%
|
25.80
|
25.80
|
23.00
|
24.00
|
23.86
|
8.96
|
900
|
|
6/6/2013
|
+0.30 / +1.27%
|
23.70
|
23.90
|
23.60
|
23.90
|
23.63
|
8.93
|
5,700
|
|
6/5/2013
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.00
|
23.60
|
23.42
|
8.82
|
4,000
|
|
6/4/2013
|
+1.60 / +7.27%
|
22.00
|
23.60
|
22.00
|
23.60
|
22.30
|
8.82
|
7,000
|
|
6/3/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.22
|
600
|
|
5/31/2013
|
-0.90 / -3.93%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.63
|
8.22
|
4,100
|
|
5/30/2013
|
+1.90 / +9.05%
|
23.00
|
23.00
|
21.00
|
22.90
|
21.61
|
8.55
|
4,600
|
|
5/29/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.84
|
0
|
|
5/28/2013
|
-1.50 / -6.67%
|
20.50
|
21.00
|
20.30
|
21.00
|
20.48
|
7.84
|
4,500
|
|
5/27/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.40
|
0
|
|
5/24/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.40
|
0
|
|
5/23/2013
|
0.00 / 0.00%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.45
|
8.40
|
1,100
|
|
5/22/2013
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.40
|
1,000
|
|
5/21/2013
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.33
|
0
|
|
5/20/2013
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.33
|
0
|
|
5/17/2013
|
+0.30 / +1.36%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.33
|
1,000
|
|
5/16/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.22
|
0
|
|
5/15/2013
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.22
|
100
|
|
5/14/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.84
|
0
|
|
5/13/2013
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.84
|
100
|
|
5/10/2013
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.47
|
1,000
|
|
5/9/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.66
|
0
|
|
5/8/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
7.66
|
0
|
|
5/7/2013
|
-0.50 / -2.38%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.05
|
7.66
|
1,300
|
|
5/6/2013
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.84
|
1,000
|
|
5/3/2013
|
-0.30 / -1.44%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.05
|
7.66
|
1,000
|
|
|