$28.33 -0.01 (%) ARRIS Group Inc - NASDAQ

Mar. 27, 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
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
12/29/201430.7230.9730.3430.44832,745
12/26/201430.2830.5829.9330.46551,778
12/24/201429.8430.2829.7330.17251,942
12/23/201429.9130.1629.6929.87971,448
12/22/201429.2629.8529.2429.781,168,069
12/19/201429.1329.6628.9429.462,698,773
12/18/201428.5829.0528.4229.05965,397
12/17/201427.4128.2227.3428.141,164,886
12/16/201427.4027.7826.9427.401,567,456
12/15/201427.6528.0027.1427.351,267,935
12/12/201427.7428.1127.5527.72806,204
12/11/201428.0729.0027.9428.03876,048
12/10/201428.5828.8627.8428.011,136,979
12/9/201428.2728.9427.8828.811,180,551
12/8/201428.5929.0728.4728.611,014,702
12/5/201429.0729.2028.5628.721,651,365
12/4/201429.6129.7328.9729.001,362,736
12/3/201429.3429.8029.3029.731,194,025
12/2/201429.2429.4829.0329.361,040,465
12/1/201429.7729.8129.1529.321,367,762
11/28/201430.5830.6529.7129.77650,909
11/26/201430.0130.6529.9630.561,514,746
11/25/201429.5129.9629.5129.911,713,160
11/24/201428.9129.4828.8029.47875,690
11/21/201429.1929.2128.7328.771,039,542
11/20/201428.5828.9528.3228.92831,078
11/19/201428.6228.9128.3928.711,547,347
11/18/201428.2829.0128.2428.701,504,317
11/17/201428.5928.9028.0828.171,280,193
11/14/201428.4228.9428.4228.831,486,242
11/13/201428.3728.7028.2028.431,509,292
11/12/201428.7528.7528.1528.412,207,500
11/11/201430.5030.5028.4628.813,091,598
11/10/201430.7230.9030.1730.461,686,362
11/7/201430.4430.8430.1830.841,502,080
11/6/201430.1630.5729.9430.49941,773
11/5/201430.5430.6230.0630.241,022,077
11/4/201429.9130.4229.8430.321,276,091
11/3/201430.0230.3529.7130.061,826,265
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center