Closing price on 9/14/2011
|
|
Open |
13.80 |
High |
13.90 |
Low |
13.80 |
Volume |
300 |
Split-adjusted Price |
4.54 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/14/2011
|
+0.90 / +6.92%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.83
|
4.54
|
300
|
|
9/13/2011
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.24
|
2,300
|
|
9/12/2011
|
-0.20 / -1.52%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
4.24
|
3,500
|
|
9/9/2011
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.21
|
4.31
|
3,000
|
|
9/8/2011
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
4.28
|
0
|
|
9/7/2011
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.11
|
4.34
|
8,300
|
|
9/6/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.08
|
0
|
|
9/5/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.08
|
0
|
|
9/1/2011
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.08
|
5,000
|
|
8/31/2011
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.40
|
12.40
|
12.48
|
4.05
|
6,800
|
|
8/30/2011
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.08
|
100
|
|
8/29/2011
|
+0.70 / +5.74%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.41
|
4.21
|
2,000
|
|
8/26/2011
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.13
|
3.98
|
400
|
|
8/25/2011
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.95
|
2,100
|
|
8/24/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.92
|
2,000
|
|
8/23/2011
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.92
|
2,600
|
|
8/22/2011
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.88
|
100
|
|
8/19/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.85
|
0
|
|
8/18/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.85
|
500
|
|
8/17/2011
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.77
|
3.85
|
300
|
|
8/16/2011
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
3.85
|
100
|
|
8/15/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.75
|
0
|
|
8/12/2011
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
3.75
|
100
|
|
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
|
|
|