Closing price on 6/8/2011
|
|
Open |
14.80 |
High |
14.80 |
Low |
14.80 |
Volume |
200 |
Split-adjusted Price |
4.16 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2011
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.16
|
200
|
|
6/7/2011
|
+1.10 / +8.03%
|
13.70
|
14.80
|
13.60
|
14.80
|
14.13
|
4.16
|
20,500
|
|
6/6/2011
|
+0.20 / +1.48%
|
14.40
|
14.40
|
13.60
|
13.70
|
13.95
|
3.85
|
2,500
|
|
6/3/2011
|
-0.90 / -6.25%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.48
|
3.80
|
9,100
|
|
6/2/2011
|
+0.80 / +5.88%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
4.05
|
4,200
|
|
6/1/2011
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.54
|
3.83
|
1,400
|
|
5/31/2011
|
+0.90 / +7.56%
|
11.30
|
12.80
|
11.30
|
12.80
|
12.78
|
3.60
|
9,600
|
|
5/30/2011
|
-0.90 / -7.03%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
3.35
|
200
|
|
5/27/2011
|
-0.10 / -0.78%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.72
|
3.60
|
600
|
|
5/26/2011
|
-0.50 / -3.73%
|
14.30
|
14.30
|
12.90
|
12.90
|
13.18
|
3.63
|
1,000
|
|
5/25/2011
|
+0.60 / +4.69%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
3.77
|
300
|
|
5/24/2011
|
+0.80 / +6.67%
|
11.20
|
12.80
|
11.20
|
12.80
|
12.63
|
3.60
|
3,200
|
|
5/23/2011
|
-0.80 / -6.25%
|
12.00
|
13.40
|
12.00
|
12.00
|
12.02
|
3.38
|
12,700
|
|
5/20/2011
|
+0.70 / +5.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
3.60
|
200
|
|
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
|
|
|