Closing price on 8/1/2012
|
|
Open |
16.50 |
High |
16.50 |
Low |
16.50 |
Volume |
1,000 |
Split-adjusted Price |
6.16 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2012
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
1,000
|
|
7/31/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.98
|
0
|
|
7/30/2012
|
-0.60 / -3.61%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.96
|
5.98
|
1,100
|
|
7/27/2012
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.20
|
200
|
|
7/26/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.65
|
0
|
|
7/25/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.65
|
0
|
|
7/24/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.65
|
20,500
|
|
7/23/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
6.65
|
0
|
|
7/20/2012
|
+0.40 / +2.30%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.95
|
6.65
|
2,000
|
|
7/19/2012
|
+0.60 / +3.57%
|
16.00
|
17.40
|
16.00
|
17.40
|
16.10
|
6.50
|
1,400
|
|
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
|
|
|