Closing price on 7/18/2012
|
|
Open |
16.80 |
High |
16.80 |
Low |
16.80 |
Volume |
1,000 |
Split-adjusted Price |
6.28 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2012
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.28
|
1,000
|
|
7/17/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
7/16/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
7/13/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
7/12/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
7/11/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
7/10/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
7/9/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
7/6/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
7/5/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
7/4/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
7/3/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
1,700
|
|
7/2/2012
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
5,000
|
|
6/29/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
0
|
|
6/28/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
0
|
|
6/27/2012
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
500
|
|
6/26/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
3,700
|
|
6/25/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
600
|
|
6/22/2012
|
-0.90 / -5.17%
|
17.40
|
17.40
|
16.50
|
16.50
|
16.64
|
6.16
|
6,500
|
|
6/21/2012
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.50
|
0
|
|
6/20/2012
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.50
|
0
|
|
6/19/2012
|
+0.90 / +5.45%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.50
|
100
|
|
6/18/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.61
|
6.16
|
4,700
|
|
6/15/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
4,200
|
|
6/14/2012
|
-1.20 / -6.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
12,600
|
|
6/13/2012
|
-1.30 / -6.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.61
|
100
|
|
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
|
|
|