$29.19 +0.31 (%) ARRIS International PLC - NASDAQ

Dec. 7, 2016 | 09:35 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARRS historical data

Date Open High Low Close Volume
12/6/201628.6628.8828.2828.881,064,878
12/5/201628.2928.7528.2428.68893,399
12/2/201627.7828.2227.5628.061,554,981
12/1/201628.7829.1427.7127.911,946,874
11/30/201629.4729.6528.3928.692,155,105
11/29/201629.1429.4929.0429.30696,526
11/28/201629.4629.4628.9929.14656,555
11/25/201629.5329.5629.2929.47375,147
11/23/201628.9129.3928.6729.37890,179
11/22/201629.0229.1128.6529.041,008,464
11/21/201629.3729.4428.9128.99866,023
11/18/201629.3529.5029.1229.171,598,891
11/17/201628.7729.3428.5429.291,629,338
11/16/201628.8629.3828.6228.881,246,089
11/15/201628.7329.1428.5729.05986,274
11/14/201629.0029.4828.8228.871,490,680
11/11/201628.0829.0827.9529.022,059,111
11/10/201627.9428.6027.4928.181,646,759
11/9/201626.6627.7826.4627.731,688,414
11/8/201626.5827.1526.2527.011,184,621
11/7/201626.6126.6826.3126.581,061,678
11/4/201626.2026.5625.7826.021,942,764
11/3/201626.5026.6526.1726.211,572,457
11/2/201627.1027.4626.3626.601,736,002
11/1/201627.7127.8927.0927.261,430,825
10/31/201627.0127.8627.0027.782,187,063
10/28/201627.0127.6326.9827.071,714,377
10/27/201627.2527.9226.9327.125,161,693
10/26/201629.4030.1329.3329.532,427,040
10/25/201629.5930.0529.4029.561,796,147
10/24/201629.3329.8129.2129.721,269,559
10/21/201629.2029.2928.7529.211,254,395
10/20/201629.1029.3128.8029.24808,062
10/19/201628.9129.2328.5329.12777,164
10/18/201628.8528.9928.6628.90697,994
10/17/201628.4728.6928.3228.59740,389
10/14/201628.6829.0128.4328.621,366,178
10/13/201628.7528.8427.8928.572,048,018
10/12/201628.8229.2128.0229.091,668,034
10/11/201629.4529.4628.4828.711,174,771
10/10/201629.6130.0629.5329.611,268,201
10/7/201628.3229.7028.0029.653,397,544
10/6/201627.8627.9627.7027.771,324,460
10/5/201628.0128.2527.6927.812,081,994
10/4/201628.0928.1527.6727.841,195,555
10/3/201628.0328.2427.7927.901,285,488
9/30/201628.5228.6728.2228.331,373,021
9/29/201628.1928.9227.8628.372,143,557
9/28/201628.4328.5527.7728.321,875,319
9/27/201628.3828.5428.0228.411,291,677
9/26/201628.5628.5628.2228.33818,377
9/23/201629.1329.2228.5828.611,564,797
9/22/201628.9829.5428.6329.322,273,285
9/21/201628.6428.9628.3928.901,838,678
9/20/201628.6228.7028.1228.491,433,310
9/19/201628.2929.1028.2228.242,304,644
9/16/201628.2828.3727.8328.293,731,459
9/15/201627.4728.3427.4328.341,860,365
9/14/201627.4227.6427.2127.471,060,511
9/13/201626.9427.4526.9427.351,807,852
9/12/201626.4827.0926.3427.061,525,961
9/9/201628.0428.1426.4526.732,756,884
9/8/201628.3028.3227.9828.151,778,222
9/7/201628.2728.9027.9428.232,192,433
9/6/201628.5028.8727.8928.222,807,186
9/2/201628.4628.5028.2028.45960,073
9/1/201628.1928.5027.9128.261,534,172
8/31/201628.0128.1927.8228.071,474,120
8/30/201628.0028.1727.8728.061,084,521
8/29/201627.2528.0027.1527.951,561,183
8/26/201626.9827.3926.8327.141,244,893
8/25/201626.6727.0526.5826.861,087,945
8/24/201627.0827.2026.4026.661,953,716
8/23/201627.0027.2926.9126.991,300,908
8/22/201627.0627.1626.7426.811,022,279
8/19/201627.1527.1726.9727.061,051,155
8/18/201627.1827.5127.0027.19953,724
8/17/201627.8627.8627.1227.151,289,087
8/16/201628.2828.3727.7727.781,061,800
8/15/201627.7728.3127.7028.302,159,042
8/12/201627.4627.7027.2427.641,133,782
8/11/201627.4027.6227.1527.46974,337
8/10/201627.2627.3726.9727.36672,847
8/9/201627.2227.6327.0727.261,004,732
8/8/201627.3027.4527.0027.201,296,928
8/5/201627.1627.3626.9527.191,358,972
8/4/201626.8927.1526.6626.931,199,708
8/3/201626.7827.0526.7526.971,675,971
8/2/201627.3327.4526.6626.871,553,910
8/1/201627.2727.7227.2527.482,839,252
7/29/201627.1527.3026.4527.242,582,403
7/28/201627.8228.9426.8426.987,815,860
7/27/201624.9025.0924.2224.353,202,727
7/26/201624.8625.1324.6724.952,513,095
7/25/201624.9324.9624.7124.791,137,709
7/22/201624.9825.1424.7324.881,603,010
7/21/201625.2325.4424.7324.943,088,222
7/20/201625.1125.3024.9725.221,146,219
7/19/201624.8425.2124.8425.101,218,304
7/18/201625.2725.2724.7924.971,925,149
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center