Closing price on 8/11/2011
|
|
Open |
11.00 |
High |
11.30 |
Low |
11.00 |
Volume |
200 |
Split-adjusted Price |
3.69 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2011
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.15
|
3.69
|
200
|
|
8/10/2011
|
+0.40 / +3.74%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.90
|
3.62
|
2,100
|
|
8/9/2011
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
3.49
|
11,000
|
|
8/8/2011
|
-0.30 / -2.73%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.69
|
3.49
|
2,800
|
|
8/5/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.59
|
0
|
|
8/4/2011
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.59
|
3,200
|
|
8/3/2011
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.49
|
100
|
|
8/2/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.26
|
0
|
|
8/1/2011
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.26
|
100
|
|
7/29/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.49
|
0
|
|
7/28/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.72
|
3.49
|
6,600
|
|
7/27/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.49
|
2,000
|
|
7/26/2011
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
3.49
|
1,100
|
|
7/25/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.52
|
0
|
|
7/22/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.52
|
15,300
|
|
7/21/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.52
|
1,000
|
|
7/20/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
3.52
|
5,000
|
|
7/19/2011
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.81
|
3.52
|
11,000
|
|
7/18/2011
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.76
|
3.52
|
800
|
|
7/15/2011
|
-0.80 / -6.96%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.76
|
3.49
|
9,000
|
|
7/14/2011
|
+0.60 / +5.50%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.75
|
100
|
|
7/13/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
10.90
|
10.84
|
3.56
|
4,400
|
|
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
|
|
|