$27.14 +0.28 (%) ARRIS International PLC - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARRS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center