ARRIS Group Inc $25.60

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : ARRS  
Industries : Telecommunications / Communication Equipment
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARRS historical data

Date Open High Low Close Volume
4/15/201425.6025.8624.7625.602,319,290
4/14/201426.0126.3525.1525.431,640,270
4/11/201425.8526.7125.6525.791,768,310
4/10/201427.5327.5326.0026.092,044,850
4/9/201426.5827.6126.1827.581,662,540
4/8/201426.2026.7225.9026.581,696,530
4/7/201427.0027.4625.6326.282,880,970
4/4/201428.3228.5327.1227.321,636,940
4/3/201428.2128.8928.0928.171,606,850
4/2/201428.5728.8728.2028.351,169,960
4/1/201428.3528.8228.1528.381,525,270
3/31/201427.2128.6127.2128.181,828,940
3/28/201427.4727.9227.0427.091,448,420
3/27/201428.2328.4027.2727.581,848,140
3/26/201428.0429.0028.0428.252,199,980
3/25/201428.3829.3027.6928.102,457,490
3/24/201428.9929.4926.6928.084,371,770
3/21/201429.2930.6429.0329.704,426,220
3/20/201429.0729.4528.6529.011,128,150
3/19/201429.2029.4128.6829.01962,021
3/18/201428.4229.2728.4229.101,726,010
3/17/201428.6629.0028.0428.421,857,760
3/14/201428.5328.8127.9828.341,804,510
3/13/201429.1829.7328.3028.631,555,930
3/12/201428.5429.2728.2029.091,538,470
3/11/201428.8529.1628.5528.591,254,920
3/10/201429.0329.3228.4028.821,459,850
3/7/201429.2529.3928.7629.08898,687
3/6/201429.2529.6028.8629.131,305,990
3/5/201429.3329.5929.0329.171,421,650
3/4/201428.7529.7328.2729.193,066,380
3/3/201428.3328.4627.3728.302,642,320
2/28/201429.1829.3028.4228.701,433,370
2/27/201429.2229.3428.8029.201,086,710
2/26/201429.2129.5929.0529.181,419,520
2/25/201429.6729.7028.8829.081,899,380
2/24/201429.9030.0729.2829.692,076,770
2/21/201431.1731.2729.7029.734,075,150
2/20/201428.8931.4228.7431.346,167,140
2/19/201428.2828.4527.4127.942,721,840
2/18/201428.1828.6828.0028.452,224,100
2/14/201428.9028.9427.8627.872,569,660
2/13/201427.0128.1526.7727.886,170,110
2/12/201426.8126.8525.4425.903,732,470
2/11/201426.0326.3625.8326.18874,910
2/10/201425.9326.1725.6625.92820,021
2/7/201425.9726.2225.8026.05817,136
2/6/201425.8126.0725.6825.86604,706
2/5/201425.4925.8524.9525.651,427,420
2/4/201425.3825.7525.2225.731,205,870
2/3/201425.9326.1625.1025.161,650,460
1/31/201425.5026.1025.4125.901,473,760
1/30/201425.6826.1625.5625.861,815,500
1/29/201425.7025.7625.3525.561,877,400
1/28/201425.4026.0025.2925.842,681,530
1/27/201425.5326.0625.1925.462,368,820
1/24/201426.4626.5425.3825.573,060,780
1/23/201427.0527.1426.3026.752,250,160
1/22/201427.2427.8327.0527.532,024,600
1/21/201426.7727.0626.6527.061,476,210
1/17/201426.7926.9626.4426.491,092,990
1/16/201426.5026.8726.4526.701,488,490
1/15/201425.4626.7425.3326.613,073,310
1/14/201424.9525.3424.7325.323,627,530
1/13/201424.5824.8324.3524.711,941,250
1/10/201424.9925.1624.4224.622,138,220
1/9/201425.2425.4124.8524.961,864,040
1/8/201425.1025.4624.9525.151,901,360
1/7/201424.5825.0724.2725.022,516,800
1/6/201424.3024.3523.3824.053,685,990
1/3/201424.2024.6924.0324.621,190,400
1/2/201424.3424.3924.0024.191,274,400
12/31/201324.0724.4024.0324.341,289,340
12/30/201323.9124.2423.6724.111,240,420
12/27/201323.6624.1923.5723.981,283,220
12/26/201323.6624.1223.5423.571,237,710
12/24/201323.6523.6723.2223.49904,169
12/23/201323.6723.7723.3523.521,883,310
12/20/201322.7723.8022.3823.484,587,430
12/19/201322.0622.4121.7621.821,849,020
12/18/201322.1722.2921.3322.163,560,200
12/17/201322.4722.5022.0322.042,229,120
12/16/201321.8822.4821.8022.372,274,060
12/13/201321.6021.8521.4421.721,754,050
12/12/201321.5621.7121.4521.501,686,280
12/11/201321.4121.7721.3921.511,714,740
12/10/201320.9221.4720.9221.391,603,460
12/9/201321.2921.4521.0621.211,897,720
12/6/201321.5821.8821.1021.262,476,980
12/5/201321.5422.3321.0821.364,606,440
12/4/201320.3820.9220.3320.802,294,210
12/3/201320.6520.9820.4220.522,450,140
12/2/201320.5220.8820.1820.682,245,060
11/29/201320.3120.6020.2520.521,514,740
11/27/201320.0420.4119.8720.261,494,930
11/26/201319.8320.1419.7220.072,527,300
11/25/201319.8919.9619.6319.761,699,270
11/22/201319.6019.9619.3819.891,797,760
11/21/201319.0019.6018.9119.552,536,190
11/20/201318.9219.4418.7118.923,099,240
Trading Center