$44.94 -0.04 (%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Sep. 29, 2014 | 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
9/29/201444.6045.2644.3944.94707,491
9/26/201444.8745.0144.5344.981,079,155
9/25/201445.0145.2243.8044.111,730,010
9/24/201445.1345.7745.1345.541,101,909
9/23/201445.1945.3544.8644.971,404,453
9/22/201446.1446.1945.6645.961,376,689
9/19/201447.1047.1746.0446.162,078,397
9/18/201446.6547.0246.5346.751,545,707
9/17/201446.0946.4946.0346.092,054,922
9/16/201444.7445.7444.6145.433,125,200
9/15/201446.1846.2245.3045.381,446,850
9/12/201446.8246.8446.0646.241,389,037
9/11/201446.2646.5946.1146.561,089,119
9/10/201446.5046.6146.0446.451,577,911
9/9/201447.4147.5546.8547.02668,075
9/8/201447.0647.7747.0247.53867,469
9/5/201447.0447.6546.9747.481,356,366
9/4/201447.7248.1247.5847.841,792,933
9/3/201449.1549.1548.0248.281,890,690
9/2/201448.9049.3248.7749.242,467,141
8/29/201448.2948.5748.1948.532,247,299
8/28/201447.8148.2347.7048.16741,700
8/27/201447.9148.0047.6447.931,109,602
8/26/201447.5147.6647.3347.351,606,595
8/25/201447.6747.9047.3147.38923,839
8/22/201447.1447.5047.0147.401,131,846
8/21/201446.8647.2246.7847.151,256,752
8/20/201446.6847.2346.6347.121,205,869
8/19/201446.7847.0246.6246.901,282,031
8/18/201446.7947.0546.4647.021,439,066
8/15/201445.6645.9645.0745.861,111,276
8/14/201445.3245.4845.2145.40822,270
8/13/201445.0745.1344.7444.971,214,572
8/12/201445.1345.4045.0945.331,409,942
8/11/201444.8645.4944.8345.292,019,068
8/8/201444.4545.4644.2245.432,071,382
8/7/201444.1444.7043.3943.572,800,249
8/6/201442.3243.4542.3043.431,803,175
8/5/201442.5542.7742.2442.452,568,958
8/4/201442.6142.9342.5542.851,943,475
8/1/201442.5843.2742.5143.041,615,522
7/31/201442.5943.2442.4542.761,637,660
7/30/201442.8143.5842.7843.511,804,861
7/29/201442.9543.3342.5242.531,300,021
7/28/201443.2643.2942.6143.101,412,337
7/25/201444.5844.6043.6843.771,290,373
7/24/201444.2344.5443.9044.321,641,304
7/23/201445.8645.8644.3444.652,295,359
7/22/201444.3645.8044.2845.554,779,377
7/21/201442.9142.9842.3242.572,814,186
7/18/201442.3542.7742.2442.363,502,076
7/17/201443.3943.4641.8942.052,326,587
7/16/201443.9843.9843.6843.701,602,062
7/15/201443.2443.4542.6342.891,432,718
7/14/201443.7143.7743.2343.37860,474
7/11/201443.6043.7343.0543.232,061,730
7/10/201443.6943.9043.5043.601,565,757
7/9/201444.6044.8644.1444.681,336,569
7/8/201445.6845.6844.8045.35795,985
7/7/201446.7846.9346.1746.25579,029
7/3/201446.9047.2846.8047.25432,808
7/2/201446.2946.6946.1246.54711,655
7/1/201445.8746.2145.7346.021,146,040
6/30/201444.9045.3544.8945.241,072,372
6/27/201444.6145.2844.6045.22514,922
6/26/201444.7044.8944.2944.831,027,226
6/25/201445.1045.2744.9345.13839,571
6/24/201446.3846.4845.5045.59960,907
6/23/201446.3946.6446.0746.581,502,564
6/20/201445.9145.9145.2845.641,001,096
6/19/201446.0046.0745.4245.791,085,224
6/18/201445.6845.7445.0245.53938,654
6/17/201445.0545.6445.0345.511,003,098
6/16/201445.1845.3944.9745.20741,762
6/13/201445.0045.2044.5344.93674,758
6/12/201445.1845.6545.0645.21875,041
6/11/201445.4045.7245.2645.58586,216
6/10/201445.6845.8045.3945.52965,330
6/9/201445.5045.9445.4445.591,042,881
6/6/201445.4645.5345.0445.151,610,122
6/5/201445.5345.8044.5044.861,629,481
6/4/201445.4246.0945.3645.99587,950
6/3/201445.7746.1545.5645.811,354,257
6/2/201446.2746.3745.6646.08688,677
5/30/201446.4846.5545.9746.201,042,676
5/29/201446.0346.3045.7245.95546,090
5/28/201446.5846.6645.9446.16903,806
5/27/201445.9146.6645.9046.631,430,117
5/23/201444.5344.9144.2744.88984,177
5/22/201444.4645.1244.3544.971,307,242
5/21/201443.4744.4043.3844.355,822,296
5/20/201443.7343.7342.2742.833,359,131
5/19/201443.8844.2543.7543.941,262,657
5/16/201442.9843.7042.9243.541,596,876
5/15/201444.2844.3343.4543.691,456,470
5/14/201445.0945.3044.4844.531,041,868
5/13/201446.1846.2445.5345.66967,370
5/12/201445.6246.5445.5446.131,109,193
5/9/201444.9145.1744.5144.851,151,205
5/8/201444.7245.9744.6545.331,532,275
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center