$33.19 -0.14 (%) ARRIS Group Inc - NASDAQ

May. 22, 2015 | 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
5/22/201533.3533.4332.8033.19907,860
5/21/201533.6033.7133.2333.331,409,384
5/20/201533.6833.7233.3233.521,383,623
5/19/201533.7634.0033.3733.641,735,029
5/18/201533.7634.1733.7033.811,462,049
5/15/201533.5733.9933.2833.951,502,973
5/14/201533.8533.8833.2033.601,951,439
5/13/201533.5533.9633.5533.701,806,824
5/12/201533.7334.0533.0333.802,140,774
5/11/201533.6634.0933.5234.011,753,204
5/8/201533.6033.9033.3333.821,729,129
5/7/201533.1033.4832.9133.202,437,604
5/6/201534.2134.2632.9633.442,726,754
5/5/201534.7834.9033.6934.081,974,798
5/4/201534.4534.8034.0534.321,536,536
5/1/201533.9234.4533.5334.363,363,790
4/30/201536.0236.0233.3733.683,520,183
4/29/201535.4835.5034.2734.683,001,889
4/28/201534.4935.0834.0734.993,172,611
4/27/201534.8035.5934.7334.983,627,797
4/24/201536.4136.6335.2535.766,819,126
4/23/201536.3537.5036.0537.3018,470,705
4/22/201530.2430.6430.0730.541,774,044
4/21/201530.1830.2529.9630.161,250,547
4/20/201529.8330.0829.7430.001,464,960
4/17/201529.7829.9929.5929.822,258,568
4/16/201529.7729.9929.6229.971,687,268
4/15/201529.3029.7529.2729.741,481,803
4/14/201529.2829.6628.8629.261,245,534
4/13/201529.2529.3428.7228.791,034,888
4/10/201529.6729.7029.1229.19759,129
4/9/201529.3829.7229.3329.52979,245
4/8/201529.9730.0629.2129.451,343,354
4/7/201529.5229.8729.3129.68978,785
4/6/201529.0229.6028.8029.531,223,528
4/2/201528.8929.6428.7529.311,106,351
4/1/201528.5729.0628.5729.031,169,170
3/31/201528.8929.1128.5328.901,134,435
3/30/201528.5229.1628.3429.08819,915
3/27/201528.4328.7428.2628.33866,056
3/26/201528.4828.6628.2328.33924,739
3/25/201530.0830.2028.6128.641,497,543
3/24/201531.0031.0530.0230.101,556,103
3/23/201531.1031.1630.9430.951,540,405
3/20/201531.2031.4530.8731.182,117,500
3/19/201530.8331.1930.6731.151,861,719
3/18/201530.5031.2330.4231.031,459,354
3/17/201530.4430.6729.7430.571,253,347
3/16/201529.8530.6629.8530.621,469,745
3/13/201529.6329.9129.6229.801,303,359
3/12/201529.7130.1729.4330.131,490,779
3/11/201529.3229.8328.9729.781,949,766
3/10/201529.1929.5228.8828.912,150,142
3/9/201528.4928.7828.2028.701,131,331
3/6/201528.9028.9328.4028.54800,518
3/5/201529.3329.3328.8229.00723,395
3/4/201529.4629.5729.1229.22931,850
3/3/201529.6829.8829.5029.62971,581
3/2/201529.3830.1029.3329.811,624,070
2/27/201529.2029.4828.9029.381,526,062
2/26/201529.0929.5328.9229.171,420,025
2/25/201529.0229.1028.5929.011,381,045
2/24/201528.7329.3128.7029.013,454,150
2/23/201528.4928.8928.3328.651,983,561
2/20/201528.9829.1028.3128.592,968,322
2/19/201527.5629.2527.5629.105,088,194
2/18/201526.4727.9826.4727.813,937,660
2/17/201526.6526.8326.1826.462,672,296
2/13/201526.2726.8826.1126.692,428,066
2/12/201526.1526.4625.9126.282,145,301
2/11/201526.6226.8325.6426.003,151,418
2/10/201527.4127.4926.5726.601,565,472
2/9/201526.8827.2626.8027.10561,140
2/6/201526.9727.3826.7326.93809,402
2/5/201526.6727.2426.6326.98971,380
2/4/201526.7127.0626.5126.591,282,429
2/3/201526.5426.8425.9726.792,137,205
2/2/201526.2726.7126.0726.441,739,161
1/30/201526.6327.0326.2026.221,606,451
1/29/201526.3327.0025.9626.841,723,152
1/28/201527.3627.5626.3226.381,118,492
1/27/201527.0327.2926.6527.06893,832
1/26/201527.3427.4927.0327.481,319,142
1/23/201527.0227.6226.8227.361,923,581
1/22/201528.1828.3527.6728.141,067,148
1/21/201527.7628.1727.4828.081,523,687
1/20/201528.1728.5827.5927.861,113,500
1/16/201527.6628.2127.5528.131,625,577
1/15/201528.1728.4027.5027.822,431,533
1/14/201527.3028.4427.2728.153,202,653
1/13/201527.1027.8327.0627.681,896,332
1/12/201527.9028.0926.8227.011,515,582
1/9/201529.2929.3927.6927.722,331,460
1/8/201529.0329.7829.0329.201,089,835
1/7/201529.0129.3028.7628.871,007,143
1/6/201529.7529.8428.7628.841,213,742
1/5/201529.9730.1429.5529.70995,866
1/2/201530.2030.6929.8430.25736,508
12/31/201430.4430.9930.1730.191,221,180
12/30/201430.2830.4630.0830.43491,375
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center