Closing price on 7/8/2013
|
|
Open |
22.00 |
High |
22.00 |
Low |
22.00 |
Volume |
0 |
Split-adjusted Price |
9.34 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.34
|
0
|
|
7/5/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.34
|
0
|
|
7/4/2013
|
+1.20 / +5.77%
|
22.70
|
22.70
|
20.30
|
22.00
|
21.67
|
9.34
|
300
|
|
7/3/2013
|
-1.10 / -5.02%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.89
|
8.83
|
900
|
|
7/2/2013
|
-0.60 / -2.67%
|
20.70
|
21.90
|
20.30
|
21.90
|
20.58
|
9.30
|
3,400
|
|
7/1/2013
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.55
|
100
|
|
6/28/2013
|
+1.30 / +6.19%
|
23.10
|
23.10
|
20.70
|
22.30
|
21.02
|
9.47
|
6,700
|
|
6/27/2013
|
-4.00 / -16.00%
|
23.00
|
23.50
|
21.00
|
21.00
|
21.94
|
8.91
|
900
|
|
6/26/2013
|
-1.00 / -3.85%
|
26.20
|
26.20
|
23.60
|
25.00
|
24.28
|
9.34
|
3,500
|
|
6/25/2013
|
-0.20 / -0.76%
|
26.50
|
26.70
|
23.60
|
26.00
|
25.77
|
9.71
|
2,600
|
|
6/24/2013
|
+1.20 / +4.80%
|
26.60
|
26.60
|
26.20
|
26.20
|
26.38
|
9.79
|
3,800
|
|
6/21/2013
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.66
|
9.34
|
1,100
|
|
6/20/2013
|
-1.30 / -4.94%
|
27.00
|
27.00
|
25.00
|
25.00
|
25.52
|
9.34
|
8,000
|
|
6/19/2013
|
+0.20 / +0.77%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.03
|
9.82
|
2,300
|
|
6/18/2013
|
-0.30 / -1.14%
|
26.50
|
26.50
|
25.00
|
26.10
|
25.46
|
9.75
|
2,700
|
|
6/17/2013
|
-0.60 / -2.22%
|
27.00
|
27.00
|
26.00
|
26.40
|
26.37
|
9.86
|
5,700
|
|
6/14/2013
|
0.00 / 0.00%
|
26.60
|
28.70
|
26.60
|
27.00
|
27.17
|
10.09
|
14,800
|
|
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
|
|
|