$45.85 -0.41 (%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Dec. 19, 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
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
10/6/201442.7242.8242.2242.60958,902
10/3/201442.3142.7542.0542.551,611,759
10/2/201442.8942.9342.1042.761,340,681
10/1/201443.3543.5042.4142.681,686,611
9/30/201444.0644.2143.6843.691,445,959
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center