Closing price on 1/15/2016
|
|
Open |
31.20 |
High |
31.20 |
Low |
31.20 |
Volume |
10,000 |
Split-adjusted Price |
17.21 |
|
|
ARM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/15/2016
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
17.21
|
10,000
|
|
1/14/2016
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
17.21
|
0
|
|
1/13/2016
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
17.21
|
0
|
|
1/12/2016
|
+2.10 / +7.22%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
17.21
|
3,400
|
|
1/11/2016
|
+0.20 / +0.69%
|
31.20
|
31.70
|
29.10
|
29.10
|
31.58
|
16.05
|
16,700
|
|
1/8/2016
|
+0.30 / +1.05%
|
31.10
|
31.40
|
28.90
|
28.90
|
30.08
|
15.94
|
12,000
|
|
1/7/2016
|
-1.90 / -6.23%
|
27.50
|
31.20
|
27.50
|
28.60
|
30.91
|
15.78
|
4,100
|
|
1/6/2016
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.51
|
16.83
|
3,500
|
|
1/5/2016
|
0.00 / 0.00%
|
27.50
|
30.70
|
27.50
|
30.50
|
30.50
|
16.83
|
2,559
|
|
1/4/2016
|
+2.40 / +8.54%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
16.83
|
500
|
|
12/31/2015
|
-0.60 / -2.09%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
15.50
|
100
|
|
12/30/2015
|
0.00 / 0.00%
|
30.70
|
31.00
|
28.70
|
28.70
|
30.74
|
15.83
|
1,800
|
|
12/29/2015
|
+0.10 / +0.35%
|
30.50
|
30.60
|
28.70
|
28.70
|
30.54
|
15.83
|
4,300
|
|
12/28/2015
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
15.78
|
0
|
|
12/25/2015
|
+0.10 / +0.35%
|
30.00
|
30.50
|
28.60
|
28.60
|
30.38
|
15.78
|
2,500
|
|
12/24/2015
|
-1.50 / -5.00%
|
30.30
|
30.30
|
28.50
|
28.50
|
30.24
|
15.72
|
3,000
|
|
12/23/2015
|
+1.80 / +6.38%
|
28.50
|
30.00
|
28.50
|
30.00
|
29.66
|
16.55
|
4,400
|
|
12/22/2015
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
15.56
|
0
|
|
12/21/2015
|
+0.20 / +0.71%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
15.56
|
8,700
|
|
12/18/2015
|
+0.10 / +0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
15.45
|
1,000
|
|
12/17/2015
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
15.39
|
0
|
|
12/16/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.90
|
27.90
|
28.73
|
15.39
|
4,000
|
|
12/15/2015
|
0.00 / 0.00%
|
30.00
|
30.00
|
27.90
|
27.90
|
30.00
|
15.39
|
200
|
|
12/14/2015
|
+0.10 / +0.36%
|
30.00
|
30.00
|
27.90
|
27.90
|
28.09
|
15.39
|
1,100
|
|
12/11/2015
|
-0.20 / -0.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
15.34
|
10,000
|
|
12/10/2015
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
15.45
|
300
|
|
12/9/2015
|
-1.80 / -6.04%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
15.45
|
100
|
|
12/8/2015
|
+1.80 / +6.43%
|
28.00
|
29.80
|
28.00
|
29.80
|
28.05
|
16.44
|
3,400
|
|
12/7/2015
|
+1.20 / +4.48%
|
29.20
|
29.20
|
28.00
|
28.00
|
28.60
|
15.45
|
4,000
|
|
12/4/2015
|
+0.30 / +1.13%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.79
|
14.79
|
1,100
|
|
|