$25.60 0.00 (%) ARRIS Group Inc - NASDAQ

Sep. 1, 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
9/1/201525.8826.2425.5525.601,358,554
8/31/201526.5826.7226.3026.42879,058
8/28/201526.2527.0226.2126.821,150,474
8/27/201525.9926.4725.8026.331,214,376
8/26/201525.5127.2324.9125.661,215,088
8/25/201526.0726.0824.9624.991,944,787
8/24/201524.8326.4024.4625.321,833,066
8/21/201526.6426.9226.2926.441,726,510
8/20/201527.6427.6426.9126.921,573,691
8/19/201527.3927.9827.3927.921,866,823
8/18/201527.8828.6227.4127.54562,071
8/17/201527.4628.0027.2227.961,019,615
8/14/201527.4427.6227.2427.54686,359
8/13/201527.5027.7827.3427.631,117,304
8/12/201527.6627.8826.9927.471,102,652
8/11/201528.3228.4327.7927.921,688,008
8/10/201527.8528.6727.6828.621,769,702
8/7/201527.8927.8927.2727.661,689,400
8/6/201529.3229.3227.6727.892,919,789
8/5/201530.3830.7029.1429.204,111,822
8/4/201530.1830.4329.9830.15964,018
8/3/201530.8030.8530.1130.322,039,434
7/31/201530.5331.3730.3330.922,036,551
7/30/201530.1430.8129.6530.485,613,194
7/29/201530.2930.6129.8230.601,499,492
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
  • Showing 1-100 of 1,264 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!