ARRIS Group Inc $30.88

up +0.22


18/9/2014 11:33 AM  |  NASDAQ : ARRS  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARRS historical data

Date Open High Low Close Volume
9/17/201430.8931.0430.5030.661,000,935
9/16/201429.7430.9929.6230.911,760,870
9/15/201430.5230.5229.5529.611,415,041
9/12/201430.8031.0730.4530.521,302,809
9/11/201430.4130.8930.3230.861,615,020
9/10/201429.9530.5129.4830.492,349,298
9/9/201431.3831.4029.1429.444,404,358
9/8/201430.8331.7630.7931.531,997,832
9/5/201430.5630.8330.3230.801,478,615
9/4/201430.8431.0230.4530.551,200,025
9/3/201431.5731.6730.7630.841,468,252
9/2/201431.1731.8131.0631.492,139,182
8/29/201430.4430.7230.3030.61837,209
8/28/201430.2630.5530.1830.40915,087
8/27/201431.0131.1830.3630.421,068,744
8/26/201430.6831.2230.6830.98989,082
8/25/201431.2931.4930.6330.661,064,546
8/22/201430.7931.3330.6531.07858,624
8/21/201431.2631.4030.7030.812,091,101
8/20/201431.3031.4931.0731.361,031,814
8/19/201431.3931.5831.0031.43984,384
8/18/201431.7831.7930.9831.261,849,385
8/15/201431.6031.7631.1431.591,200,634
8/14/201431.2831.5431.1331.491,500,906
8/13/201430.5631.3530.4831.161,767,551
8/12/201430.1930.7130.0730.641,811,885
8/11/201430.2330.4430.0330.251,221,533
8/8/201429.8330.2029.6530.111,118,371
8/7/201430.1430.5529.4729.891,861,010
8/6/201429.5230.2229.2830.022,551,045
8/5/201429.9730.1629.4929.782,699,236
8/4/201429.3230.5529.2130.474,251,913
8/1/201430.9931.0528.7029.3012,846,048
7/31/201435.0535.8334.0834.174,744,834
7/30/201434.2335.3734.1935.262,550,310
7/29/201434.6334.7634.0934.201,843,586
7/28/201434.0134.6933.6934.592,294,246
7/25/201433.9534.5633.4533.912,429,027
7/24/201433.5834.1033.4933.771,613,335
7/23/201434.0034.0533.2533.441,273,552
7/22/201433.3734.1033.3434.013,258,503
7/21/201432.6333.0232.5732.721,777,895
7/18/201432.3432.9132.2632.691,491,658
7/17/201432.3432.7532.0832.201,536,990
7/16/201432.1032.5931.9832.501,667,035
7/15/201431.8532.0031.1731.751,264,779
7/14/201431.2532.0331.2431.821,384,629
7/11/201431.3331.6831.2231.41794,546
7/10/201431.1631.4330.5831.371,554,342
7/9/201431.8432.1431.3331.611,607,061
7/8/201432.3232.4031.1531.562,037,627
7/7/201432.3232.4832.1032.411,226,655
7/3/201432.7732.9032.2232.481,393,359
7/2/201432.7333.1832.2132.561,505,749
7/1/201432.8032.9832.5632.661,745,072
6/30/201432.2232.7432.2032.532,185,185
6/27/201432.2132.4231.7632.2015,116,882
6/26/201431.9732.3231.6032.251,667,813
6/25/201432.4132.6331.1131.864,036,301
6/24/201432.9833.5732.5232.621,511,135
6/23/201433.7034.1332.9533.031,913,974
6/20/201433.5234.2233.2933.5022,005,236
6/19/201433.0433.4832.7033.421,628,542
6/18/201432.9533.0832.4532.921,489,945
6/17/201432.9033.2532.4233.001,807,962
6/16/201432.6132.8932.2732.831,551,891
6/13/201431.9332.9731.9332.712,272,291
6/12/201432.3332.3831.6331.972,376,801
6/11/201432.7632.8832.1532.411,745,114
6/10/201433.3133.3932.8132.951,242,148
6/9/201433.5533.8733.2333.341,862,384
6/6/201433.5833.5832.9133.161,464,188
6/5/201433.1533.6733.0033.351,674,219
6/4/201432.4033.0832.1432.911,305,683
6/3/201432.7733.0032.3032.471,648,967
6/2/201433.0533.2232.6132.832,379,363
5/30/201433.3033.3032.6333.112,273,258
5/29/201433.2933.2932.5232.982,864,238
5/28/201432.0032.6131.8032.593,205,120
5/27/201431.4331.9931.3631.702,965,929
5/23/201430.8431.0930.5831.031,507,817
5/22/201429.7930.9029.7130.853,212,270
5/21/201429.6729.9029.5029.661,839,699
5/20/201430.0630.2329.4129.522,332,211
5/19/201429.5330.5029.5329.912,161,195
5/16/201429.1529.5828.7629.521,379,395
5/15/201428.7329.2128.0729.131,496,524
5/14/201429.4929.6928.6828.771,457,251
5/13/201429.3529.5029.0329.312,202,255
5/12/201428.1229.3227.9729.242,615,735
5/9/201428.0128.1227.4027.823,220,714
5/8/201428.6029.4928.3028.372,559,271
5/7/201429.6930.3728.1628.608,950,517
5/6/201426.2526.5025.6625.721,949,842
5/5/201426.2626.6226.0826.351,219,557
5/2/201426.3726.6426.1126.471,240,695
5/1/201425.9626.9025.7226.381,410,739
4/30/201425.8726.3325.6126.091,011,130
4/29/201425.8526.3725.7626.061,302,596
4/28/201425.7426.1725.3125.651,450,101
Trading Center