AEROFLEX HOLDING $7.42

up +0.06


24/5/2013 04:24 PM  |  NYSE : ARX  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

ARX historical data

Date Open High Low Close Volume
5/24/2013 7.33 7.45 7.33 7.42 159
5/23/2013 7.21 7.39 7.21 7.36 221
5/22/2013 7.43 7.60 7.24 7.28 250
5/21/2013 7.39 7.48 7.35 7.44 181
5/20/2013 7.44 7.53 7.37 7.42 229
5/17/2013 7.61 7.61 7.43 7.46 365
5/16/2013 7.58 7.68 7.50 7.54 926
5/15/2013 7.66 7.67 7.44 7.58 274
5/14/2013 7.78 7.78 7.60 7.70 246
5/13/2013 7.81 7.81 7.67 7.74 142
5/10/2013 7.82 7.83 7.73 7.81 122
5/9/2013 8.49 8.50 7.78 7.81 340
5/8/2013 7.61 7.89 7.57 7.72 821
5/7/2013 7.51 7.58 7.39 7.53 770
5/6/2013 7.52 7.71 7.49 7.54 453
5/3/2013 7.40 7.68 7.40 7.51 862
5/2/2013 7.39 7.45 7.29 7.40 416
5/1/2013 7.43 7.43 7.29 7.36 904
4/30/2013 7.37 7.46 7.28 7.44 795
4/29/2013 7.21 7.52 7.21 7.49 674
4/26/2013 7.31 7.31 7.06 7.19 267
4/25/2013 7.34 7.44 7.25 7.33 358
4/24/2013 7.36 7.42 7.26 7.34 258
4/23/2013 7.23 7.41 7.14 7.39 229
4/22/2013 7.09 7.19 7.02 7.18 234
4/19/2013 7.09 7.16 7.02 7.14 264
4/18/2013 7.13 7.23 7.05 7.07 1389
4/17/2013 7.33 7.36 7.01 7.10 398
4/16/2013 7.25 7.48 7.20 7.38 1509
4/15/2013 7.50 7.50 7.09 7.16 852
4/12/2013 7.62 7.69 7.47 7.55 174
4/11/2013 7.72 7.86 7.70 7.72 254
4/10/2013 7.48 7.77 7.48 7.75 557
4/9/2013 7.54 7.58 7.45 7.48 234
4/8/2013 7.61 7.61 7.41 7.54 410
4/5/2013 7.51 7.70 7.51 7.56 335
4/4/2013 7.60 7.74 7.55 7.69 206
4/3/2013 7.72 7.78 7.58 7.63 342
4/2/2013 7.70 8.06 7.63 7.68 1554
4/1/2013 7.72 7.81 7.47 7.66 1825
3/28/2013 7.44 7.86 7.34 7.86 4322
3/27/2013 7.24 7.42 7.22 7.42 308
3/26/2013 7.48 7.49 7.26 7.28 700
3/25/2013 7.18 7.50 7.08 7.49 616
3/22/2013 7.59 7.59 7.04 7.13 1867
3/21/2013 7.68 7.71 7.52 7.58 565
3/20/2013 7.63 7.74 7.53 7.72 358
3/19/2013 8.05 8.07 7.51 7.60 674
3/18/2013 8.49 8.56 7.92 7.98 989
3/15/2013 8.88 8.90 8.58 8.63 880
3/14/2013 8.77 8.95 8.73 8.86 261
3/13/2013 8.81 8.94 8.74 8.79 278
3/12/2013 8.71 8.89 8.67 8.83 347
3/11/2013 8.93 8.93 8.68 8.76 572
3/8/2013 9.14 9.17 8.77 8.99 352
3/7/2013 9.05 9.08 8.92 9.03 194
3/6/2013 9.07 9.07 8.91 9.01 163
3/5/2013 8.99 9.09 8.89 9.01 373
3/4/2013 8.95 9.02 8.69 8.94 718
3/1/2013 9.04 9.17 8.93 9.01 3850
2/28/2013 8.22 9.25 8.20 9.25 3491
2/27/2013 8.38 8.46 8.20 8.22 382
2/26/2013 8.40 8.60 8.36 8.39 863
2/25/2013 8.65 8.72 8.28 8.33 357
2/22/2013 8.15 8.64 8.15 8.61 534
2/21/2013 8.20 8.29 7.97 8.07 192
2/20/2013 8.35 8.35 8.00 8.21 6985
2/19/2013 8.15 8.41 8.15 8.37 192
2/15/2013 8.60 8.60 8.08 8.15 709
2/14/2013 8.36 8.46 8.27 8.46 309
2/13/2013 8.33 8.50 8.26 8.36 286
2/12/2013 8.30 8.40 8.08 8.29 1062
2/11/2013 7.81 8.37 7.73 8.32 239
2/8/2013 7.84 7.85 7.72 7.80 735
2/7/2013 7.80 8.07 7.74 7.80 1386
2/6/2013 7.33 7.60 7.29 7.57 325
2/5/2013 7.19 7.46 7.13 7.40 152
2/4/2013 7.48 7.50 7.12 7.13 548
2/1/2013 7.04 7.60 7.02 7.48 349
1/31/2013 7.03 7.04 6.83 6.99 959
1/30/2013 7.52 7.53 6.98 7.04 295
1/29/2013 7.26 7.59 7.26 7.54 416
1/28/2013 7.10 7.32 7.10 7.29 829
1/25/2013 7.20 7.27 7.03 7.12 160
1/24/2013 7.02 7.23 6.97 7.19 345
1/23/2013 7.11 7.11 7.01 7.05 214
1/22/2013 7.11 7.14 7.03 7.12 253
1/18/2013 7.04 7.15 7.02 7.09 415
1/17/2013 7.27 7.28 7.05 7.07 300
1/16/2013 7.28 7.33 7.21 7.22 135
1/15/2013 7.35 7.43 7.25 7.28 382
1/14/2013 7.33 7.43 7.28 7.35 203
1/11/2013 7.44 7.45 7.27 7.35 196
1/10/2013 7.41 7.48 7.37 7.39 489
1/9/2013 7.68 7.74 7.37 7.40 517
1/8/2013 7.91 7.94 7.57 7.60 440
1/7/2013 7.54 7.96 7.52 7.94 378
1/4/2013 7.82 7.83 7.51 7.52 684
1/3/2013 7.68 7.97 7.64 7.77 855
1/2/2013 7.15 7.93 7.15 7.76 1392
Marketplace
Trading Center