$49.19 +0.15 (%) ARM Hldgs Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Jun. 30, 2015 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARMH historical data

Date Open High Low Close Volume
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
4/8/201549.7651.1849.6750.743,176,160
4/7/201549.1149.5048.9648.97997,370
4/6/201548.5349.1948.4448.941,057,810
4/2/201549.2549.5248.8148.84953,972
4/1/201549.2249.2448.2649.171,476,707
3/31/201548.9349.8148.8349.302,843,555
3/30/201548.7049.6848.6049.593,027,194
3/27/201548.4649.6148.2149.401,779,876
3/26/201548.3448.9548.0548.243,520,679
3/25/201552.8852.9449.7249.902,860,983
3/24/201553.8453.8953.1453.21698,342
3/23/201553.7054.0153.3053.66820,335
3/20/201553.7554.3553.4254.211,465,209
3/19/201553.1453.2352.6752.89980,311
3/18/201552.6253.4251.9853.271,519,752
3/17/201552.6452.9952.2252.691,012,169
3/16/201553.2453.9353.2053.871,027,277
3/13/201552.2552.9252.1352.87908,634
3/12/201552.5952.8851.9252.381,026,800
3/11/201552.5652.9052.2052.631,554,217
3/10/201553.3153.6052.2952.351,840,869
3/9/201553.5553.6553.1753.261,401,422
3/6/201554.0254.1053.2353.45910,498
3/5/201554.1154.5053.9254.341,276,474
3/4/201553.6254.1053.1653.881,238,825
3/3/201554.4654.4653.2353.471,280,333
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
  • 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!