Aeroflex Holding Corp $8.23

up +0.21


17/4/2014 06:40 PM  |  NYSE : ARX  
Industries : Electronics / Semiconductor - Integrated Circuits
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARX historical data

Date Open High Low Close Volume
4/17/20148.018.287.878.2354,766
4/16/20148.048.047.908.0231,409
4/15/20147.968.107.808.01146,928
4/14/20148.018.017.907.9266,374
4/11/20147.917.977.817.93133,447
4/10/20148.108.108.008.0088,781
4/9/20148.078.158.068.0868,271
4/8/20148.128.188.068.09100,289
4/7/20148.128.137.958.09205,156
4/4/20148.418.418.108.18168,305
4/3/20148.528.528.318.3550,412
4/2/20148.498.568.448.5252,999
4/1/20148.368.588.348.51240,315
3/31/20148.338.458.218.31205,026
3/28/20148.428.538.308.3168,541
3/27/20148.678.718.388.44170,058
3/26/20148.998.998.638.65112,335
3/25/20148.768.968.758.9142,965
3/24/20148.758.848.528.7569,567
3/21/20148.718.768.588.76136,579
3/20/20148.588.768.518.6179,530
3/19/20148.658.698.528.6150,834
3/18/20148.678.718.608.6684,293
3/17/20148.668.818.608.6662,816
3/14/20148.408.678.388.6464,278
3/13/20148.438.498.348.4685,580
3/12/20148.448.508.408.4444,777
3/11/20148.548.608.408.5167,993
3/10/20148.398.538.348.5378,066
3/7/20148.578.578.378.4189,000
3/6/20148.328.618.328.5280,396
3/5/20148.268.398.078.29113,888
3/4/20148.158.448.148.29118,213
3/3/20147.948.077.948.0741,523
2/28/20148.118.167.977.99103,656
2/27/20148.148.147.918.0897,694
2/26/20148.118.238.038.1936,195
2/25/20148.088.127.988.0734,668
2/24/20148.048.148.028.0565,258
2/21/20148.308.307.868.03150,811
2/20/20148.238.418.148.26100,428
2/19/20148.388.448.208.23131,710
2/18/20148.328.488.268.4480,693
2/14/20148.338.358.298.3376,958
2/13/20148.218.328.198.3170,906
2/12/20148.198.298.178.2598,452
2/11/20148.168.278.028.2190,117
2/10/20147.858.347.818.18298,935
2/7/20147.257.817.257.77362,033
2/6/20146.816.856.756.78187,231
2/5/20146.966.986.796.81125,539
2/4/20146.757.086.727.01210,000
2/3/20146.866.936.706.75192,858
1/31/20146.846.956.846.89267,016
1/30/20146.896.926.856.88127,012
1/29/20146.846.886.846.85236,491
1/28/20146.866.906.826.86189,547
1/27/20146.926.946.856.87104,651
1/24/20146.896.966.876.88203,310
1/23/20146.857.026.856.92232,873
1/22/20146.896.936.876.8796,626
1/21/20146.916.946.866.91219,050
1/17/20146.946.986.886.8959,480
1/16/20146.946.996.846.96118,497
1/15/20146.817.066.796.97132,635
1/14/20146.656.886.636.85211,588
1/13/20146.626.726.616.65364,917
1/10/20146.696.706.636.64133,963
1/9/20146.656.726.626.65290,218
1/8/20146.266.776.266.65873,954
1/7/20146.206.266.156.24802,203
1/6/20146.136.216.076.201,045,660
1/3/20146.226.266.046.13671,251
1/2/20146.086.266.086.22147,534
12/31/20136.476.576.426.5097,578
12/30/20136.246.506.246.4461,045
12/27/20136.266.286.206.2454,036
12/26/20136.306.366.236.23126,689
12/24/20136.276.366.226.30126,524
12/23/20136.326.366.216.22329,408
12/20/20136.176.316.176.21344,654
12/19/20136.296.296.216.2278,792
12/18/20136.276.316.166.2867,237
12/17/20136.296.296.226.2575,915
12/16/20136.266.306.226.29109,949
12/13/20136.316.316.216.24151,447
12/12/20136.306.326.246.2689,515
12/11/20136.446.446.266.2967,391
12/10/20136.536.586.436.4444,718
12/9/20136.626.626.506.5625,989
12/6/20136.566.816.526.59351,919
12/5/20136.516.546.486.5022,850
12/4/20136.596.646.506.5269,638
12/3/20136.686.766.506.6464,692
12/2/20136.776.856.686.7176,339
11/29/20136.806.896.756.7533,303
11/27/20136.796.846.696.8078,167
11/26/20136.816.916.706.77217,172
11/25/20136.966.966.656.78105,058
11/22/20136.916.956.856.8941,899
Trading Center