ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs $47.31

down -0.51


15/4/2014 08:10 PM  |  NASDAQ : ARMH  
Industries : Electronics / Semiconductor - Specialized
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARMH historical data

Date Open High Low Close Volume
4/15/201447.4547.9046.3847.312,332,790
4/14/201447.8048.2647.3047.82895,143
4/11/201448.0848.4647.5647.671,930,630
4/10/201451.8151.8149.6049.671,626,240
4/9/201451.4852.7951.2052.342,211,180
4/8/201448.7150.4448.7150.401,768,350
4/7/201448.6148.8147.7248.301,390,680
4/4/201450.5250.5848.8548.981,358,520
4/3/201451.8651.9550.7050.951,055,730
4/2/201451.7952.0051.1451.591,422,530
4/1/201451.6452.8851.5752.821,991,290
3/31/201450.0251.0949.9950.971,891,290
3/28/201448.6149.1748.2749.011,659,840
3/27/201448.6848.9348.2948.691,123,510
3/26/201449.4849.6548.3048.321,382,040
3/25/201449.0649.7848.5549.641,982,130
3/24/201449.2849.3748.2748.482,620,190
3/21/201449.4349.5748.3748.541,982,090
3/20/201447.9549.4647.8949.371,607,710
3/19/201449.0449.3148.0648.39945,970
3/18/201448.3049.3848.2749.131,030,250
3/17/201448.0748.5848.0748.261,102,350
3/14/201447.7148.1447.5047.671,552,770
3/13/201448.9849.2047.7047.90962,115
3/12/201448.9249.2848.4949.211,303,400
3/11/201449.5950.0849.0149.24822,732
3/10/201450.0350.1849.3349.731,296,120
3/7/201450.6350.7050.0450.18511,260
3/6/201450.2450.6750.2150.551,018,820
3/5/201450.4050.9050.2650.75699,701
3/4/201450.1850.7650.1850.73744,026
3/3/201449.4549.6248.9249.26868,901
2/28/201450.5951.0949.7450.201,276,470
2/27/201449.0050.1948.9750.101,220,820
2/26/201449.0349.5948.9349.241,338,080
2/25/201449.0649.0648.2748.521,247,660
2/24/201448.8649.5048.8149.141,560,410
2/21/201448.6149.1348.1148.152,435,280
2/20/201447.0547.8046.9747.711,505,200
2/19/201447.2247.7247.0547.09946,288
2/18/201447.1447.7446.8447.671,887,480
2/14/201446.7047.0046.4646.841,822,810
2/13/201446.1647.1946.1446.961,308,260
2/12/201446.1546.4945.8146.141,075,140
2/11/201445.6046.5345.5846.331,898,180
2/10/201444.9645.5044.7645.221,740,270
2/7/201444.3044.8744.0344.751,835,500
2/6/201444.2844.3643.7643.902,339,630
2/5/201443.6845.6842.9844.444,207,660
2/4/201442.7244.0340.9043.8012,337,900
2/3/201445.9746.7745.6245.813,088,610
1/31/201446.0846.6545.9846.071,991,760
1/30/201446.9747.5046.6747.401,882,380
1/29/201445.9247.0545.8046.582,124,720
1/28/201446.7347.5946.4846.822,540,070
1/27/201447.9948.2847.0147.651,506,940
1/24/201448.3348.7047.7647.891,582,600
1/23/201449.1149.1548.2848.882,489,840
1/22/201450.0750.4349.7150.321,422,790
1/21/201449.5649.6948.8049.451,102,510
1/17/201448.7549.0648.5448.781,272,830
1/16/201448.7348.9448.3648.651,416,080
1/15/201449.6549.9649.0849.621,135,790
1/14/201448.5849.7448.2949.372,196,640
1/13/201447.6248.3147.4247.581,440,940
1/10/201448.9548.9546.8748.275,119,940
1/9/201450.7550.7548.0148.793,658,950
1/8/201452.6853.1252.4153.011,001,960
1/7/201452.6752.7351.6852.152,550,940
1/6/201453.8053.8053.1453.301,082,560
1/3/201454.0154.2653.3453.551,971,540
1/2/201454.7254.7553.7254.011,383,940
12/31/201354.8555.1254.5054.73850,294
12/30/201354.5454.8254.4354.44681,724
12/27/201355.1655.2654.6754.80682,670
12/26/201354.7454.9254.3454.83747,477
12/24/201354.0254.4954.0254.28547,739
12/23/201353.6254.8253.5554.482,053,430
12/20/201352.1554.1052.0353.853,912,770
12/19/201351.6652.5051.2552.292,219,250
12/18/201349.8852.0049.7851.912,532,120
12/17/201348.7349.0148.3648.86767,589
12/16/201349.1849.5048.4648.511,094,150
12/13/201349.6450.1548.6848.902,063,740
12/12/201348.1748.5247.5947.641,288,190
12/11/201349.3149.4548.5348.58751,680
12/10/201349.5549.6348.9349.20797,058
12/9/201349.7550.0549.6949.811,115,180
12/6/201349.3450.4149.1050.061,612,890
12/5/201349.2649.4548.9049.08864,468
12/4/201349.0349.5948.8449.38689,917
12/3/201349.4649.6649.1949.38652,014
12/2/201349.6749.9049.3749.44699,842
11/29/201350.1550.1749.7949.90737,978
11/27/201349.2649.3248.9649.29627,086
11/26/201348.6548.9948.6048.85642,348
11/25/201349.0049.0848.6148.781,050,290
11/22/201348.3248.9748.0848.821,868,940
11/21/201346.1547.6746.1447.621,986,780
11/20/201346.2146.4945.7945.901,053,850
Trading Center