Closing price on 9/11/2013
|
|
Open |
16.50 |
High |
16.50 |
Low |
16.40 |
Volume |
4,700 |
Split-adjusted Price |
6.96 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2013
|
-0.40 / -2.38%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.43
|
6.96
|
4,700
|
|
9/10/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.13
|
100
|
|
9/9/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.13
|
0
|
|
9/6/2013
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.84
|
7.13
|
2,500
|
|
9/5/2013
|
-0.40 / -2.30%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.07
|
7.22
|
4,100
|
|
9/4/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.39
|
0
|
|
9/3/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.39
|
0
|
|
8/30/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.39
|
1,300
|
|
8/29/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
7.39
|
500
|
|
8/28/2013
|
-0.40 / -2.25%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.49
|
7.39
|
1,700
|
|
8/27/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.56
|
0
|
|
8/26/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.56
|
0
|
|
8/23/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.56
|
200
|
|
8/22/2013
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.83
|
7.56
|
1,800
|
|
8/21/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.64
|
0
|
|
8/20/2013
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.64
|
1,000
|
|
8/19/2013
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.64
|
100
|
|
8/16/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.56
|
0
|
|
8/15/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
7.56
|
0
|
|
8/14/2013
|
-1.70 / -8.72%
|
18.60
|
18.60
|
17.60
|
17.80
|
18.09
|
7.56
|
3,900
|
|
8/13/2013
|
+1.00 / +5.41%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.28
|
100
|
|
8/12/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.85
|
0
|
|
8/9/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.85
|
200
|
|
8/8/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.85
|
0
|
|
8/7/2013
|
-0.70 / -3.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.85
|
100
|
|
8/6/2013
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
8.15
|
0
|
|
8/5/2013
|
-1.10 / -5.42%
|
18.50
|
19.20
|
18.50
|
19.20
|
18.56
|
8.15
|
1,200
|
|
8/2/2013
|
+1.80 / +9.73%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
8.62
|
100
|
|
8/1/2013
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.85
|
100
|
|
7/31/2013
|
-1.50 / -7.50%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
7.85
|
100
|
|
|