$53.61 -0.34 (%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARMH historical data

Date Open High Low Close Volume
4/24/201554.2254.3253.5153.611,656,173
4/23/201553.9354.5253.5653.951,428,783
4/22/201554.0954.2253.2954.071,399,280
4/21/201553.3653.9053.0553.601,867,331
4/20/201551.0951.7651.0951.351,199,990
4/17/201550.9550.9950.5250.691,129,755
4/16/201551.0751.2850.8651.121,061,248
4/15/201551.9852.1051.1951.861,287,327
4/14/201552.2252.3451.6051.861,487,068
4/13/201551.0951.8151.0051.10973,006
4/10/201551.0751.5750.9651.421,071,060
4/9/201550.9051.1550.5351.071,903,398
4/8/201549.7651.1849.6750.743,176,160
4/7/201549.1149.5048.9648.97997,370
4/6/201548.5349.1948.4448.941,057,810
4/2/201549.2549.5248.8148.84953,972
4/1/201549.2249.2448.2649.171,476,707
3/31/201548.9349.8148.8349.302,843,555
3/30/201548.7049.6848.6049.593,027,194
3/27/201548.4649.6148.2149.401,779,876
3/26/201548.3448.9548.0548.243,520,679
3/25/201552.8852.9449.7249.902,860,983
3/24/201553.8453.8953.1453.21698,342
3/23/201553.7054.0153.3053.66820,335
3/20/201553.7554.3553.4254.211,465,209
3/19/201553.1453.2352.6752.89980,311
3/18/201552.6253.4251.9853.271,519,752
3/17/201552.6452.9952.2252.691,012,169
3/16/201553.2453.9353.2053.871,027,277
3/13/201552.2552.9252.1352.87908,634
3/12/201552.5952.8851.9252.381,026,800
3/11/201552.5652.9052.2052.631,554,217
3/10/201553.3153.6052.2952.351,840,869
3/9/201553.5553.6553.1753.261,401,422
3/6/201554.0254.1053.2353.45910,498
3/5/201554.1154.5053.9254.341,276,474
3/4/201553.6254.1053.1653.881,238,825
3/3/201554.4654.4653.2353.471,280,333
3/2/201554.0954.6453.9554.631,651,141
2/27/201553.6753.9953.3753.471,988,281
2/26/201553.4853.8053.0053.441,944,322
2/25/201553.4053.6453.1853.291,874,405
2/24/201551.8953.0151.8852.912,685,298
2/23/201552.0952.7551.9252.381,891,174
2/20/201551.0951.7451.0151.68965,984
2/19/201550.8151.1650.7150.971,195,407
2/18/201550.4151.7250.3651.402,972,550
2/17/201549.1050.2348.9649.932,182,709
2/13/201549.5350.3948.9049.923,223,507
2/12/201549.9650.4849.9050.411,556,108
2/11/201549.9650.5749.4150.313,580,989
2/10/201548.5648.8548.1248.772,382,010
2/9/201548.4048.5047.8948.081,849,764
2/6/201549.7749.8148.3748.572,168,605
2/5/201549.8050.1949.5450.112,094,416
2/4/201548.1549.3548.0748.902,765,612
2/3/201547.0747.7146.9647.632,057,784
2/2/201546.8247.4446.5747.361,870,061
1/30/201547.3347.4846.8246.841,120,357
1/29/201547.9548.1047.2147.741,216,571
1/28/201547.8348.1447.3147.411,410,645
1/27/201546.7847.5846.6047.291,300,898
1/26/201547.4047.9847.2547.52934,765
1/23/201547.5247.8147.0847.121,398,668
1/22/201547.8848.2247.3948.121,344,286
1/21/201547.3548.3347.1248.102,277,341
1/20/201546.4547.4246.1447.121,976,083
1/16/201544.5445.4544.4245.361,784,446
1/15/201545.4345.6744.7044.731,457,659
1/14/201545.1145.5944.6645.042,178,817
1/13/201545.0045.2844.1244.561,593,423
1/12/201545.8145.9344.8945.071,866,640
1/9/201545.2145.2144.4345.001,190,816
1/8/201544.9445.5344.8645.341,338,626
1/7/201544.3644.7144.2244.601,850,508
1/6/201544.2044.2142.7943.232,651,075
1/5/201545.3945.5845.0645.291,137,382
1/2/201546.1446.3345.4045.701,429,051
12/31/201446.5946.8946.3046.30594,351
12/30/201446.2346.4045.8346.291,121,843
12/29/201446.3946.9446.3346.861,144,933
12/26/201446.9547.0846.2946.46588,779
12/24/201446.6747.2546.5046.80761,003
12/23/201446.5046.7646.3246.341,642,734
12/22/201445.9946.7945.6646.771,944,409
12/19/201445.8146.1145.3845.851,459,101
12/18/201445.5646.3845.5146.262,514,356
12/17/201443.5845.2643.3345.152,617,703
12/16/201443.3344.7043.1843.681,685,786
12/15/201443.9644.1342.8143.061,053,267
12/12/201444.6544.6843.7543.751,480,628
12/11/201445.0045.5444.9745.141,407,990
12/10/201445.2945.6244.7945.022,318,679
12/9/201444.4645.1944.3445.142,144,841
12/8/201445.0045.4244.9545.152,399,595
12/5/201444.0044.6643.9944.641,474,308
12/4/201443.4743.8143.3843.471,007,023
12/3/201442.7343.7542.6443.691,954,457
12/2/201442.4842.5141.7541.831,567,075
12/1/201443.6143.6942.7943.072,028,534
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center