Closing price on 7/12/2011
|
|
Open |
10.90 |
High |
10.90 |
Low |
10.60 |
Volume |
17,500 |
Split-adjusted Price |
3.56 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2011
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.90
|
10.80
|
3.56
|
17,500
|
|
7/11/2011
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.86
|
3.52
|
7,200
|
|
7/8/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.49
|
0
|
|
7/7/2011
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.75
|
3.49
|
1,300
|
|
7/6/2011
|
+0.40 / +3.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.78
|
3.59
|
1,100
|
|
7/5/2011
|
+0.10 / +0.95%
|
10.60
|
11.00
|
10.60
|
10.60
|
10.61
|
3.46
|
4,300
|
|
7/4/2011
|
-0.70 / -6.25%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.63
|
3.43
|
5,100
|
|
7/1/2011
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.66
|
1,700
|
|
6/30/2011
|
-0.60 / -4.88%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.95
|
3.82
|
600
|
|
6/29/2011
|
-1.70 / -12.14%
|
13.20
|
13.20
|
12.20
|
12.30
|
12.51
|
4.01
|
4,700
|
|
6/28/2011
|
-0.60 / -4.11%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.48
|
3.94
|
1,600
|
|
6/27/2011
|
+0.60 / +4.29%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.44
|
4.11
|
7,200
|
|
6/24/2011
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.07
|
3.94
|
1,500
|
|
6/23/2011
|
-0.20 / -1.41%
|
14.50
|
14.80
|
14.00
|
14.00
|
14.22
|
3.94
|
6,000
|
|
6/22/2011
|
+0.20 / +1.43%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.31
|
3.99
|
16,000
|
|
6/21/2011
|
+0.20 / +1.45%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.89
|
3.94
|
700
|
|
6/20/2011
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.62
|
3.88
|
3,800
|
|
6/17/2011
|
-0.20 / -1.45%
|
14.00
|
14.20
|
13.60
|
13.60
|
13.79
|
3.83
|
9,400
|
|
6/16/2011
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
3.88
|
0
|
|
6/15/2011
|
-1.00 / -6.80%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.76
|
3.85
|
2,100
|
|
6/14/2011
|
-0.20 / -1.34%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.14
|
2,000
|
|
6/13/2011
|
+0.60 / +4.20%
|
15.90
|
15.90
|
14.90
|
14.90
|
15.71
|
4.19
|
2,600
|
|
6/10/2011
|
-1.10 / -7.14%
|
16.20
|
16.30
|
14.30
|
14.30
|
15.99
|
4.02
|
4,800
|
|
6/9/2011
|
+0.60 / +4.05%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.31
|
4.33
|
1,800
|
|
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
|
|
|