ARRIS GROUP; INC COMMON STOCK $14.89
+0.34
|
Date |
Open |
High |
Low |
Close |
Volume |
|
6/18/2013
|
14.60
|
14.95
|
14.60
|
14.89
|
12908
|
|
6/17/2013
|
14.47
|
14.61
|
14.40
|
14.55
|
10206
|
|
6/14/2013
|
14.43
|
14.54
|
14.22
|
14.32
|
8750
|
|
6/13/2013
|
14.17
|
14.46
|
14.07
|
14.41
|
11160
|
|
6/12/2013
|
14.64
|
14.64
|
14.17
|
14.17
|
11813
|
|
6/11/2013
|
14.55
|
14.68
|
14.39
|
14.50
|
8322
|
|
6/10/2013
|
14.74
|
14.80
|
14.52
|
14.71
|
9027
|
|
6/7/2013
|
14.78
|
14.82
|
14.59
|
14.73
|
6566
|
|
6/6/2013
|
14.35
|
14.65
|
14.26
|
14.65
|
20651
|
|
6/5/2013
|
14.80
|
14.88
|
14.29
|
14.30
|
23118
|
|
6/4/2013
|
15.19
|
15.29
|
14.77
|
14.93
|
12042
|
|
6/3/2013
|
15.17
|
15.28
|
14.88
|
15.16
|
12980
|
|
5/31/2013
|
15.25
|
15.43
|
15.13
|
15.13
|
8196
|
|
5/30/2013
|
15.22
|
15.37
|
15.12
|
15.35
|
9405
|
|
5/29/2013
|
15.31
|
15.34
|
15.05
|
15.21
|
12322
|
|
5/28/2013
|
15.67
|
15.73
|
15.30
|
15.44
|
12911
|
|
5/24/2013
|
14.97
|
15.58
|
14.97
|
15.54
|
16732
|
|
5/23/2013
|
14.72
|
15.43
|
14.72
|
15.10
|
28467
|
|
5/22/2013
|
16.25
|
16.36
|
14.68
|
15.01
|
74524
|
|
5/21/2013
|
16.70
|
16.85
|
16.24
|
16.25
|
40020
|
|
5/20/2013
|
16.67
|
16.86
|
16.63
|
16.75
|
21632
|
|
5/17/2013
|
16.51
|
16.75
|
16.41
|
16.75
|
13782
|
|
5/16/2013
|
16.08
|
16.71
|
16.01
|
16.42
|
37233
|
|
5/15/2013
|
16.84
|
16.99
|
16.77
|
16.83
|
12246
|
|
5/14/2013
|
16.57
|
16.87
|
16.48
|
16.86
|
17767
|
|
5/13/2013
|
16.39
|
16.59
|
16.29
|
16.50
|
10837
|
|
5/10/2013
|
16.51
|
16.51
|
16.24
|
16.34
|
11656
|
|
5/9/2013
|
16.70
|
16.82
|
16.44
|
16.46
|
9122
|
|
5/8/2013
|
16.62
|
16.81
|
16.58
|
16.70
|
18268
|
|
5/7/2013
|
16.77
|
16.80
|
16.60
|
16.72
|
7009
|
|
5/6/2013
|
16.31
|
16.71
|
16.30
|
16.70
|
6144
|
|
5/3/2013
|
16.37
|
16.56
|
16.23
|
16.35
|
9767
|
|
5/2/2013
|
16.12
|
16.32
|
16.05
|
16.21
|
9306
|
|
5/1/2013
|
16.49
|
16.60
|
16.04
|
16.08
|
20578
|
|
4/30/2013
|
16.45
|
16.55
|
16.26
|
16.51
|
9503
|
|
4/29/2013
|
16.50
|
16.50
|
16.33
|
16.37
|
12092
|
|
4/26/2013
|
16.37
|
16.64
|
16.27
|
16.39
|
12531
|
|
4/25/2013
|
16.48
|
17.00
|
16.29
|
16.38
|
23989
|
|
4/24/2013
|
16.43
|
16.68
|
16.25
|
16.64
|
9623
|
|
4/23/2013
|
16.43
|
16.58
|
16.25
|
16.47
|
6396
|
|
4/22/2013
|
16.43
|
16.43
|
16.02
|
16.31
|
11030
|
|
4/19/2013
|
16.29
|
16.60
|
16.15
|
16.39
|
5673
|
|
4/18/2013
|
16.58
|
16.76
|
16.26
|
16.29
|
14787
|
|
4/17/2013
|
16.59
|
16.60
|
16.33
|
16.48
|
12789
|
|
4/16/2013
|
16.66
|
16.85
|
16.49
|
16.72
|
10568
|
|
4/15/2013
|
17.22
|
17.36
|
16.51
|
16.56
|
13417
|
|
4/12/2013
|
17.46
|
17.48
|
17.20
|
17.37
|
7519
|
|
4/11/2013
|
17.19
|
17.55
|
17.19
|
17.47
|
10625
|
|
4/10/2013
|
16.50
|
17.27
|
16.43
|
17.26
|
13394
|
|
4/9/2013
|
16.58
|
16.60
|
16.25
|
16.41
|
8643
|
|
4/8/2013
|
16.51
|
16.60
|
16.27
|
16.59
|
5398
|
|
4/5/2013
|
16.43
|
16.57
|
16.26
|
16.50
|
7432
|
|
4/4/2013
|
16.48
|
16.75
|
16.40
|
16.75
|
8688
|
|
4/3/2013
|
16.80
|
16.80
|
16.43
|
16.51
|
7806
|
|
4/2/2013
|
16.94
|
17.08
|
16.73
|
16.80
|
4838
|
|
4/1/2013
|
17.10
|
17.17
|
16.86
|
16.93
|
8524
|
|
3/28/2013
|
17.16
|
17.23
|
16.95
|
17.17
|
8240
|
|
3/27/2013
|
16.99
|
17.38
|
16.92
|
17.10
|
7216
|
|
3/26/2013
|
17.21
|
17.21
|
17.08
|
17.12
|
5845
|
|
3/25/2013
|
17.15
|
17.24
|
17.05
|
17.11
|
8259
|
|
3/22/2013
|
17.31
|
17.33
|
17.10
|
17.10
|
4848
|
|
3/21/2013
|
17.49
|
17.52
|
17.17
|
17.24
|
8643
|
|
3/20/2013
|
17.38
|
17.60
|
17.36
|
17.55
|
10380
|
|
3/19/2013
|
17.51
|
17.52
|
17.21
|
17.25
|
9288
|
|
3/18/2013
|
17.39
|
17.53
|
17.35
|
17.46
|
4844
|
|
3/15/2013
|
17.85
|
17.85
|
17.53
|
17.56
|
12903
|
|
3/14/2013
|
17.81
|
17.90
|
17.70
|
17.81
|
6257
|
|
3/13/2013
|
17.65
|
17.80
|
17.45
|
17.79
|
10081
|
|
3/12/2013
|
17.82
|
17.91
|
17.60
|
17.65
|
8065
|
|
3/11/2013
|
17.73
|
17.89
|
17.68
|
17.88
|
10271
|
|
3/8/2013
|
17.80
|
17.80
|
17.56
|
17.71
|
4882
|
|
3/7/2013
|
17.77
|
17.98
|
17.44
|
17.63
|
8994
|
|
3/6/2013
|
17.52
|
17.76
|
17.34
|
17.71
|
12205
|
|
3/5/2013
|
17.20
|
17.45
|
17.16
|
17.40
|
12896
|
|
3/4/2013
|
17.14
|
17.19
|
17.00
|
17.08
|
8773
|
|
3/1/2013
|
17.13
|
17.32
|
17.04
|
17.14
|
13103
|
|
2/28/2013
|
17.35
|
17.49
|
17.27
|
17.35
|
11619
|
|
2/27/2013
|
17.08
|
17.50
|
16.91
|
17.41
|
10959
|
|
2/26/2013
|
16.94
|
17.16
|
16.94
|
17.15
|
14882
|
|
2/25/2013
|
17.17
|
17.27
|
16.96
|
16.97
|
17276
|
|
2/22/2013
|
17.03
|
17.14
|
16.94
|
17.13
|
8317
|
|
2/21/2013
|
17.05
|
17.05
|
16.78
|
16.92
|
8710
|
|
2/20/2013
|
17.38
|
17.39
|
17.03
|
17.07
|
15480
|
|
2/19/2013
|
17.11
|
17.38
|
17.07
|
17.35
|
9244
|
|
2/15/2013
|
17.25
|
17.26
|
17.08
|
17.11
|
18605
|
|
2/14/2013
|
16.88
|
17.21
|
16.84
|
17.21
|
13106
|
|
2/13/2013
|
16.74
|
17.14
|
16.65
|
16.95
|
24957
|
|
2/12/2013
|
16.47
|
16.73
|
16.40
|
16.59
|
11814
|
|
2/11/2013
|
16.47
|
16.56
|
16.36
|
16.50
|
10698
|
|
2/8/2013
|
16.34
|
16.52
|
16.32
|
16.43
|
14355
|
|
2/7/2013
|
16.25
|
16.58
|
16.00
|
16.42
|
23164
|
|
2/6/2013
|
16.31
|
16.57
|
16.20
|
16.52
|
17347
|
|
2/5/2013
|
16.20
|
16.45
|
16.13
|
16.38
|
12898
|
|
2/4/2013
|
16.36
|
16.45
|
16.00
|
16.10
|
13733
|
|
2/1/2013
|
16.51
|
16.62
|
16.40
|
16.42
|
9697
|
|
1/31/2013
|
16.50
|
16.61
|
16.36
|
16.52
|
9347
|
|
1/30/2013
|
16.69
|
16.76
|
16.40
|
16.48
|
9368
|
|
1/29/2013
|
16.74
|
16.83
|
16.64
|
16.77
|
14162
|
|
1/28/2013
|
16.76
|
16.89
|
16.68
|
16.75
|
7062
|
|
1/25/2013
|
16.81
|
16.85
|
16.66
|
16.77
|
8473
|
