|
Closing price on 5/14/2014
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
16.50 |
| Volume |
23,800 |
| Split-adjusted Price |
7.20 |
|
|
ARM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2014
|
+0.50 / +3.03%
|
18.10
|
18.10
|
16.50
|
17.00
|
16.97
|
7.20
|
23,800
|
|
|
5/13/2014
|
-1.70 / -9.34%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.76
|
6.99
|
5,400
|
|
|
5/12/2014
|
-1.40 / -7.14%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.13
|
7.71
|
700
|
|
|
5/9/2014
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.31
|
100
|
|
|
5/8/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.35
|
0
|
|
|
5/7/2014
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.35
|
200
|
|
|
5/6/2014
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.70
|
19.70
|
19.71
|
8.35
|
1,300
|
|
|
5/5/2014
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.96
|
8.43
|
7,600
|
|
|
4/29/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.39
|
0
|
|
|
4/28/2014
|
-0.10 / -0.50%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.39
|
1,100
|
|
|
4/25/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.43
|
0
|
|
|
4/24/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.91
|
8.43
|
2,200
|
|
|
4/23/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.43
|
100
|
|
|
4/22/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.43
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.43
|
0
|
|
|
4/18/2014
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.43
|
500
|
|
|
4/17/2014
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.99
|
8.48
|
12,500
|
|
|
4/16/2014
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.95
|
8.43
|
2,200
|
|
|
4/15/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.52
|
100
|
|
|
4/14/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.52
|
1,500
|
|
|
4/11/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.52
|
900
|
|
|
4/10/2014
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
8.52
|
11,500
|
|
|
4/8/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.48
|
7,000
|
|
|
4/7/2014
|
+0.10 / +0.50%
|
20.00
|
20.50
|
20.00
|
20.10
|
20.40
|
8.52
|
5,400
|
|
|
4/4/2014
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.24
|
8.48
|
2,100
|
|
|
4/3/2014
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.69
|
2,000
|
|
|
4/2/2014
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.48
|
3,300
|
|
|
4/1/2014
|
-0.30 / -1.49%
|
20.20
|
20.20
|
19.90
|
19.90
|
20.11
|
8.43
|
21,500
|
|
|
3/31/2014
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.29
|
8.56
|
4,580
|
|
|
3/28/2014
|
+0.20 / +1.00%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.38
|
8.60
|
5,300
|
|
|