$54.63 +1.16 (%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Mar. 2, 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
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
11/28/201443.0543.2642.7542.84510,608
11/26/201442.5043.0542.3642.981,175,414
11/25/201442.4642.7742.2442.331,211,350
11/24/201442.7642.8642.2242.531,076,385
11/21/201442.5842.7242.3442.541,535,977
11/20/201441.8842.3841.8042.34917,552
11/19/201441.9742.2341.5341.911,019,441
11/18/201441.4841.9641.4241.671,205,848
11/17/201441.9042.1141.7342.071,613,904
11/14/201440.8041.7340.7641.691,808,743
11/13/201441.3741.5840.9641.261,389,543
11/12/201441.4141.4741.2141.391,524,909
11/11/201441.8041.9441.5941.74874,940
11/10/201441.8642.1641.7342.011,604,288
11/7/201441.9542.0441.3841.443,165,803
11/6/201442.5142.8042.1942.381,817,752
11/5/201442.3642.7141.9742.501,830,335
11/4/201442.2742.4241.8742.10952,381
11/3/201442.3442.5242.1042.251,474,248
10/31/201441.8042.7541.7842.714,795,193
10/30/201440.2140.8839.9340.652,414,562
10/29/201440.5740.6239.7140.062,343,936
10/28/201439.8540.8939.7940.792,113,677
10/27/201439.1839.7738.8639.371,916,391
10/24/201439.4039.9339.3439.611,394,933
10/23/201439.5539.9839.4139.531,688,318
10/22/201439.6640.3239.2639.283,609,157
10/21/201438.9739.6637.7539.577,363,557
10/20/201441.2141.6340.9741.561,786,044
10/17/201442.2442.6741.7441.981,361,381
10/16/201440.0641.9839.9641.471,675,501
10/15/201440.1540.9239.3740.712,252,983
10/14/201440.3241.3740.1140.492,234,434
10/13/201439.8040.2538.8939.502,487,258
10/10/201441.0641.1940.0140.022,214,606
10/9/201442.4842.6141.4841.702,044,763
10/8/201441.2042.4841.0342.432,208,818
10/7/201442.1742.1741.4741.551,613,245
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center