$29.46 +0.41 (%) ARRIS Group Inc - NASDAQ

Dec. 19, 2014 | 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
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
10/31/201429.5930.0929.2130.022,083,780
10/30/201428.5029.7427.8629.263,213,913
10/29/201427.9428.1227.6227.981,729,937
10/28/201427.8228.0727.6327.951,932,377
10/27/201427.2027.6726.9727.611,640,328
10/24/201426.9227.4726.6527.451,541,844
10/23/201426.3127.0426.2226.871,259,233
10/22/201426.4427.2826.0026.012,216,500
10/21/201425.2526.2025.0326.141,815,067
10/20/201425.0825.3824.9525.091,559,737
10/17/201425.0725.6924.8125.151,254,304
10/16/201424.0125.2224.0024.811,921,248
10/15/201423.9824.8923.7124.662,370,730
10/14/201424.5425.0924.1324.492,445,554
10/13/201424.1025.3324.0024.272,506,363
10/10/201425.8925.9824.6824.711,934,177
10/9/201426.4226.8826.0026.001,401,054
10/8/201426.5326.6925.4226.532,785,227
10/7/201427.2227.4926.6226.641,407,744
10/6/201427.9728.1327.2927.561,236,339
10/3/201427.9128.4427.9127.961,248,781
10/2/201427.5227.8926.8627.721,672,797
10/1/201428.1928.2527.1427.532,827,057
9/30/201429.1229.1228.2228.362,551,388
9/29/201429.0029.3228.8129.051,246,531
9/26/201429.1729.5129.0429.201,204,153
9/25/201429.9730.1529.1129.111,518,450
9/24/201429.5230.2029.3030.121,032,499
9/23/201429.4129.6529.3329.331,323,099
9/22/201429.9830.0129.4829.521,461,965
9/19/201430.8030.9229.9230.014,162,805
9/18/201430.9230.9530.6030.771,165,617
9/17/201430.8931.0430.5030.661,000,935
9/16/201429.7430.9929.6230.911,760,930
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center