Aeroflex Holding Corp $10.64

up +0.15


22/8/2014 04:03 PM  |  NYSE : ARX  
Industries : Electronics / Semiconductor - Integrated Circuits
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARX historical data

Date Open High Low Close Volume
8/21/201410.5510.5710.4910.4959,612
8/21/201431.4331.7031.4331.52565,997
8/20/201410.7410.7410.5210.5779,506
8/20/201431.0531.5330.8131.49509,711
8/19/201410.7710.7910.7310.7671,335
8/19/201430.9231.2630.8831.13940,131
8/18/201410.7810.7810.6610.77254,845
8/18/201430.8931.1030.6030.83669,269
8/15/201410.9010.9510.7410.7682,490
8/15/201430.6230.8330.3830.79764,433
8/14/201410.7310.8510.7210.8198,975
8/14/201430.8030.8930.5330.73997,007
8/13/201410.7510.7710.7210.7588,776
8/13/201430.6030.9830.3130.85869,884
8/12/201410.7310.7810.6310.76123,307
8/12/201429.9030.7529.6130.571,396,930
8/11/201410.7310.8010.6410.75150,030
8/11/201429.9230.0629.8029.93820,015
8/8/201410.5610.7010.5310.6996,771
8/8/201430.0430.0729.5129.79707,476
8/7/201410.5410.6110.5410.58641,550
8/7/201429.8130.0829.6529.80915,719
8/6/201410.5410.5810.5210.5496,829
8/6/201429.0929.6728.8729.611,126,236
8/5/201410.5310.5910.5010.59126,004
8/5/201429.6029.6028.9529.30979,545
8/4/201410.5510.5810.4910.5798,196
8/1/201410.5910.5910.4910.5286,986
8/1/201430.1530.2529.2629.51976,688
7/31/201410.5910.6010.5210.561,263,872
7/31/201430.3330.5029.8530.041,275,721
7/30/201410.6110.7010.5910.6294,170
7/30/201430.1530.4229.8630.12650,236
7/29/201410.5310.6310.5210.6068,161
7/29/201430.1430.2430.0030.14482,787
7/28/201410.5510.5610.5310.5340,849
7/28/201430.3330.4129.9830.20544,769
7/25/201410.5710.5710.5010.5560,416
7/25/201430.4530.5330.1930.43653,290
7/24/201410.5610.6510.5610.5982,181
7/24/201431.0931.0930.2630.29837,889
7/23/201410.5510.5910.5310.5869,537
7/23/201430.8431.0930.7030.95424,701
7/22/201410.5210.5810.5010.56109,835
7/22/201430.5030.8530.3730.79567,558
7/21/201410.5010.5210.4910.5159,120
7/21/201430.6530.7030.3730.44309,548
7/18/201410.4910.5410.4910.52101,408
7/18/201430.0730.9530.0730.76663,912
7/17/201410.5010.5210.4910.50309,522
7/17/201430.7030.7330.0530.11635,406
7/16/201410.5310.5510.4910.52299,543
7/16/201430.5930.8930.3930.66554,823
7/15/201410.5510.5510.4910.52105,866
7/15/201430.1030.5129.9630.48866,315
7/14/201410.5410.5610.5210.5460,396
7/14/201430.1730.4830.0730.25406,335
7/11/201410.5310.5810.5310.5757,277
7/11/201430.6730.7530.0330.17424,974
7/10/201410.5110.5910.5110.5597,655
7/10/201430.7230.9730.5830.71575,808
7/9/201410.6510.6510.5810.59187,443
7/9/201430.9131.1030.4730.88526,461
7/8/201410.6410.6610.6210.6478,044
7/8/201431.1531.1530.4630.94935,450
7/7/201410.7010.7110.6410.65169,310
7/7/201431.8631.8630.6431.24845,000
7/4/201431.7532.1031.6631.75148,178
7/3/201410.6710.9010.5910.70886,935
7/3/201432.3732.5131.7531.85581,715
7/2/201410.6510.6810.6410.6662,777
7/2/201432.3732.6032.2832.40457,821
7/1/201410.5010.6510.5010.65195,562
6/30/201410.5010.5610.4910.5073,741
6/30/201432.1732.5132.0232.49409,783
6/27/201410.5110.5510.4910.49653,684
6/27/201432.4732.4732.0232.26298,412
6/26/201410.6110.6110.5210.5532,988
6/26/201432.2332.5331.9932.38584,438
6/25/201410.4810.6410.4810.62186,681
6/25/201432.0032.4931.9132.38969,582
6/24/201410.5310.6310.4910.49124,704
6/24/201432.5932.6931.8731.87548,353
6/23/201410.5910.6410.5110.5781,479
6/23/201432.7032.7532.4232.52557,919
6/20/201410.5710.6710.5710.60298,596
6/20/201432.6032.8032.5032.691,698,545
6/19/201410.7110.7110.5210.63132,273
6/19/201432.7232.8132.5132.61499,999
6/18/201410.6510.6710.5710.65138,485
6/18/201432.7133.0232.6932.841,023,870
6/17/201410.5410.6910.5410.69209,526
6/17/201433.1633.1832.6232.79506,422
6/16/201410.5610.6010.5010.52229,226
6/16/201433.3033.6832.9433.09743,242
6/13/201410.6910.6910.4710.52330,651
6/13/201432.6233.3432.5633.31769,008
6/12/201410.6510.7210.5810.64849,464
6/12/201432.5032.8532.4132.65677,530
6/11/201410.6310.6510.6210.64158,741
Trading Center