$42.16 -0.46 (%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Aug. 31, 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
8/28/201542.7843.0442.3542.622,082,803
8/27/201542.6042.9641.9742.726,807,814
8/26/201541.9842.0040.1641.215,920,410
8/25/201542.7942.9339.8939.935,473,913
8/24/201538.9041.5538.4040.014,779,286
8/21/201541.1941.5640.0340.102,631,573
8/20/201542.2542.3941.3041.332,996,660
8/19/201542.4942.7941.9242.191,423,838
8/18/201543.2043.3442.7342.923,143,678
8/17/201542.8043.1342.5243.073,413,909
8/14/201543.0543.2741.7742.4712,829,649
8/13/201543.3443.5542.8643.092,838,245
8/12/201543.3143.7042.7943.484,385,991
8/11/201544.8945.1844.3044.521,562,020
8/10/201543.9344.9143.8944.811,492,295
8/7/201544.1444.6444.0044.60951,194
8/6/201544.7744.8543.6244.282,653,246
8/5/201544.5044.9944.3444.452,999,471
8/4/201545.8045.9844.0244.104,277,488
8/3/201546.9646.9645.7045.922,233,937
7/31/201547.5947.6546.9047.041,176,253
7/30/201546.4347.7446.4047.601,513,656
7/29/201546.9846.9946.3146.651,506,867
7/28/201545.9746.9545.5146.681,824,579
7/27/201546.3946.9046.0846.241,437,584
7/24/201547.1647.4146.0046.261,913,529
7/23/201546.6447.8546.6047.603,354,661
7/22/201546.0546.0944.8545.399,521,894
7/21/201548.5048.5847.7447.792,943,999
7/20/201548.1848.2447.6647.681,306,506
7/17/201547.6747.8347.3947.791,368,211
7/16/201548.1148.1647.1447.621,634,435
7/15/201547.7648.0147.3647.611,066,183
7/14/201547.3147.6747.1747.561,553,330
7/13/201546.8747.5546.6747.251,931,531
7/10/201547.5147.8347.0547.421,686,365
7/9/201548.7048.7547.2647.362,488,474
7/8/201547.4347.4446.1346.743,208,678
7/7/201548.7448.7447.7648.612,234,993
7/6/201547.9348.7947.8348.32886,987
7/2/201548.5948.9248.2248.661,477,861
7/1/201550.4450.4448.9449.251,503,647
6/30/201549.9350.0048.8149.271,420,111
6/29/201550.2150.3948.8649.041,788,312
6/26/201552.5352.5950.6350.992,828,353
6/25/201553.8454.4153.8253.861,132,717
6/24/201553.6353.6452.6052.771,564,803
6/23/201553.9253.9853.4853.69572,734
6/22/201553.8653.9853.6153.733,538,237
6/19/201553.1253.4252.9052.951,845,457
6/18/201551.5352.2951.4752.06848,002
6/17/201551.4251.8051.2151.50692,951
6/16/201551.1051.4550.8951.34818,592
6/15/201551.5451.7751.2651.68887,883
6/12/201552.6052.8352.3752.481,366,714
6/11/201552.5853.0352.3852.64742,958
6/10/201551.7452.0951.5752.041,719,684
6/9/201551.4251.6650.8751.441,364,389
6/8/201551.7652.1551.6251.911,174,409
6/5/201551.7552.2751.3452.131,001,114
6/4/201552.3952.9752.1152.34935,045
6/3/201552.9253.2352.4452.561,248,340
6/2/201552.9752.9852.4352.49687,973
6/1/201553.3653.5252.6653.17856,496
5/29/201553.5153.6552.8153.271,021,659
5/28/201553.5353.7953.1853.54835,589
5/27/201552.2153.8652.1153.641,016,044
5/26/201552.2152.2351.3951.55849,179
5/22/201552.2752.6252.1952.261,023,893
5/21/201552.5752.7252.1252.67826,771
5/20/201552.2452.4852.0952.25681,684
5/19/201552.6552.7952.1152.331,115,782
5/18/201551.8052.3451.6452.191,090,195
5/15/201552.4352.5351.6951.802,347,646
5/14/201552.4252.9751.9252.602,282,279
5/13/201552.5852.8952.0852.321,974,526
5/12/201553.2353.2452.2852.442,505,313
5/11/201552.9953.6752.8253.221,564,855
5/8/201553.4253.4652.5652.852,147,700
5/7/201551.5752.3451.5652.181,365,757
5/6/201551.4151.5650.5551.251,552,971
5/5/201551.9252.0350.4350.661,278,179
5/4/201552.0952.1851.4551.52885,551
5/1/201551.1051.8250.8051.781,257,529
4/30/201551.6851.8050.7850.992,559,126
4/29/201552.6453.0952.0452.491,487,494
4/28/201553.7753.8252.5053.731,813,550
4/27/201553.9454.8253.7354.291,890,818
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!