|
Closing price on 8/27/2012
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
200 |
| Split-adjusted Price |
5.60 |
|
|
ARM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.60
|
200
|
|
|
8/24/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.60
|
0
|
|
|
8/23/2012
|
-1.00 / -6.25%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.60
|
100
|
|
|
8/22/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.98
|
0
|
|
|
8/21/2012
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.98
|
7,300
|
|
|
8/20/2012
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.01
|
1,000
|
|
|
8/17/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.98
|
5,500
|
|
|
8/16/2012
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.98
|
4,500
|
|
|
8/15/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
0
|
|
|
8/14/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
0
|
|
|
8/13/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
0
|
|
|
8/10/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
0
|
|
|
8/9/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
0
|
|
|
8/8/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
2,500
|
|
|
8/7/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
6,300
|
|
|
8/6/2012
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.05
|
1,200
|
|
|
8/3/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
|
8/2/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.16
|
0
|
|
|
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
|
|
|