$23.55 +0.18 (%) ARRIS International PLC - NASDAQ

May. 27, 2016 | 04:00 PM

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
5/27/201623.3723.6623.3323.551,443,876
5/26/201623.1223.4723.0623.372,483,474
5/25/201623.2823.5023.0623.112,122,558
5/24/201622.8123.2922.7823.221,411,536
5/23/201622.3022.7422.1622.681,707,726
5/20/201621.9822.4421.9622.231,522,035
5/19/201621.9022.1121.6721.981,854,155
5/18/201621.8122.2321.7521.981,838,245
5/17/201622.3722.3721.9121.972,231,381
5/16/201622.3622.5722.2322.361,042,513
5/13/201622.7722.9222.2422.301,456,354
5/12/201623.3223.4822.7022.811,777,756
5/11/201623.2823.3923.1523.271,641,946
5/10/201623.5123.6523.0323.421,947,237
5/9/201623.3923.6923.2223.392,325,090
5/6/201623.6023.6422.9223.382,498,027
5/5/201625.2526.0023.4223.767,424,249
5/4/201623.0623.2222.7823.132,805,192
5/3/201622.9623.2222.8123.161,537,288
5/2/201622.7423.2622.7423.201,686,053
4/29/201622.4722.8822.3122.771,847,617
4/28/201622.5023.0222.4122.591,611,901
4/27/201622.5622.7422.4322.701,071,900
4/26/201622.4322.7222.3822.62888,105
4/25/201622.3722.6922.2022.391,191,967
4/22/201621.8422.3621.8422.331,529,331
4/21/201622.1022.1921.7721.881,148,568
4/20/201622.0822.1921.8722.121,138,270
4/19/201622.1422.1921.9322.09996,902
4/18/201622.1222.2421.8122.092,222,142
4/15/201622.3722.5421.9522.192,178,019
4/14/201622.0022.5721.9122.501,697,246
4/13/201621.4822.1121.4822.051,419,527
4/12/201621.5721.5721.2021.331,184,455
4/11/201621.7922.0021.6121.621,600,073
4/8/201621.7421.9621.6121.731,679,082
4/7/201621.7821.9021.2521.532,606,357
4/6/201622.1622.3621.8022.002,723,322
4/5/201622.5422.6922.0922.132,307,221
4/4/201622.6523.0122.5522.811,293,682
4/1/201622.7722.8722.4722.743,131,300
3/31/201622.9623.1622.8622.922,185,738
3/30/201623.3123.5222.9923.042,177,107
3/29/201622.8223.3222.7923.172,379,805
3/28/201622.9323.0722.8122.981,380,897
3/24/201622.7823.1222.6822.901,867,753
3/23/201623.5623.7323.1123.122,380,321
3/22/201622.7223.5322.5023.505,129,423
3/21/201622.7722.8022.3522.684,926,182
3/18/201622.3523.1122.3022.818,581,788
3/17/201622.2722.5022.1422.422,166,599
3/16/201621.2022.4521.0322.306,447,970
3/15/201622.3522.4121.4421.627,055,856
3/14/201622.7623.0622.1222.484,474,366
3/11/201623.3823.8823.3523.713,114,566
3/10/201623.6323.8123.1123.202,983,584
3/9/201623.2223.8823.1623.484,011,140
3/8/201623.9124.0023.1423.182,476,744
3/7/201624.0624.1023.7424.064,334,115
3/4/201623.6424.0923.2324.074,414,952
3/3/201624.0024.0423.3723.555,178,707
3/2/201624.0224.2323.4324.056,428,087
3/1/201623.9824.6123.8923.914,388,840
2/29/201623.6124.0923.4023.891,648,427
2/26/201623.3723.8223.0723.671,479,657
2/25/201622.9923.4622.8423.421,547,326
2/24/201622.2522.9222.0022.873,050,400
2/23/201622.9823.1522.3222.341,591,981
2/22/201622.7523.5922.3822.903,239,323
2/19/201621.3222.7621.3222.484,408,994
2/18/201622.2922.2920.2721.3311,686,562
2/17/201623.9725.0323.9424.243,746,307
2/16/201623.4624.1722.8623.743,262,434
2/12/201623.1523.3322.7823.062,587,067
2/11/201622.7823.0122.4522.851,465,093
2/10/201623.2423.8823.0623.121,315,842
2/9/201622.6523.4422.6023.102,055,513
2/8/201623.2223.3322.5422.991,931,057
2/5/201624.3324.3823.5223.571,471,920
2/4/201623.6224.6923.5024.382,243,878
2/3/201624.5724.9323.4523.733,629,259
2/2/201625.3025.5524.2724.501,953,658
2/1/201625.5325.8225.1125.602,294,799
1/29/201625.1025.4725.0025.472,466,585
1/28/201626.1826.3124.5824.953,742,004
1/27/201627.4227.8526.0026.143,093,546
1/26/201626.9527.6126.6527.423,891,169
1/25/201626.7927.5026.5626.773,467,981
1/22/201626.4826.9325.8026.841,488,467
1/21/201626.4826.7925.7425.981,845,963
1/20/201625.5826.9924.7726.472,645,382
1/19/201626.5726.6625.5526.042,162,764
1/15/201627.2227.3425.8026.422,410,749
1/14/201626.9328.2626.7928.013,926,320
1/13/201627.2327.4026.2826.733,201,637
1/12/201627.4327.7226.2727.123,557,843
1/11/201627.3327.3426.3226.793,684,891
1/8/201628.5028.5027.0327.325,251,592
1/7/201628.6729.0027.3128.217,281,105
1/6/201630.2531.1328.9829.114,638,946
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center