$24.78 -0.11 (%) ARRIS International PLC - NASDAQ

Jul. 25, 2016 | 09:54 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
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
7/15/201624.7525.0324.6024.911,579,470
7/14/201624.6524.7624.3324.64937,216
7/13/201624.6825.0024.3724.421,671,365
7/12/201624.4024.7824.1924.561,875,394
7/11/201624.2924.6324.0024.151,897,129
7/8/201623.5824.2323.5024.212,527,293
7/7/201622.9623.5022.9623.422,548,017
7/6/201622.4923.6322.3922.804,836,846
7/5/201621.3322.5421.2422.535,614,389
7/1/201621.0521.6421.0321.271,678,336
6/30/201620.7020.9820.4420.962,254,433
6/29/201620.6820.7420.4220.582,114,469
6/28/201620.4420.8420.0520.371,757,173
6/27/201621.2321.4120.2220.302,262,621
6/24/201621.6922.0821.2721.463,941,325
6/23/201622.8222.9322.6422.821,483,099
6/22/201622.6322.7622.5122.561,634,961
6/21/201622.8622.9222.5722.652,906,463
6/20/201623.2623.4222.8422.851,539,139
6/17/201623.1023.2722.8022.992,627,613
6/16/201622.6623.1222.3623.062,002,260
6/15/201622.7623.1222.5022.842,354,402
6/14/201623.0123.1422.5722.751,762,622
6/13/201623.4123.6723.0823.101,000,164
6/10/201624.0724.2123.5723.59977,607
6/9/201624.1724.2323.9124.05750,469
6/8/201624.2424.2824.0324.201,512,787
6/7/201624.3924.4024.1224.221,938,329
6/6/201624.5824.6824.2724.281,575,858
6/3/201624.4524.6324.1824.60936,990
6/2/201624.2324.7724.2324.572,063,774
6/1/201623.9724.5523.9224.511,819,200
5/31/201623.5424.2723.5424.101,921,295
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center