$30.22 +0.14 (%) ARRIS Group Inc - NASDAQ

Jul. 28, 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
7/28/201530.2530.3229.6330.221,201,204
7/27/201530.2530.3629.8930.081,008,822
7/24/201530.4930.6830.2630.521,169,179
7/23/201530.4130.8729.8530.631,460,433
7/22/201530.1030.2229.9930.151,175,718
7/21/201530.2030.4330.0630.32898,917
7/20/201530.6430.7630.2030.25786,533
7/17/201531.2031.3530.5630.661,370,641
7/16/201531.4731.6631.1831.221,385,500
7/15/201531.6131.7631.3531.511,701,051
7/14/201531.7631.8031.2531.652,624,709
7/13/201529.7132.0129.4432.004,606,755
7/10/201530.4630.8730.2430.851,119,062
7/9/201530.6430.8830.1430.301,308,315
7/8/201530.3930.4630.1830.381,656,473
7/7/201530.3130.6129.1730.572,465,152
7/6/201530.5830.8830.3230.561,533,976
7/2/201530.7031.2030.5530.811,076,015
7/1/201530.8231.1630.3730.411,999,594
6/30/201530.8130.8730.1230.601,603,500
6/29/201531.1031.3030.6430.821,513,862
6/26/201531.9231.9931.2631.463,656,896
6/25/201532.4432.6031.7431.991,292,836
6/24/201532.5032.9332.3632.401,315,013
6/23/201532.3932.8832.2532.871,544,567
6/22/201532.4232.6832.2132.621,676,378
6/19/201532.1732.3931.9532.241,585,219
6/18/201531.8732.2431.7132.05831,031
6/17/201531.7432.1831.5431.81904,949
6/16/201532.2832.2831.6531.671,110,577
6/15/201532.1032.2331.7732.161,196,737
6/12/201532.1832.3832.0232.321,691,577
6/11/201532.5232.7432.0232.152,411,127
6/10/201533.0233.2332.3832.461,954,542
6/9/201533.1833.3432.6532.841,068,362
6/8/201533.7934.0033.1433.181,288,789
6/5/201533.5433.9933.4633.901,161,172
6/4/201533.6334.0433.6033.821,251,773
6/3/201533.3234.2533.3233.841,371,825
6/2/201532.6233.2732.6033.18906,910
6/1/201533.2433.5232.6032.671,685,603
5/29/201532.9433.3232.6633.01823,139
5/28/201533.0033.3932.7932.98507,260
5/27/201532.9333.2332.7133.10779,916
5/26/201533.0433.2332.4732.821,244,665
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!