Aeroflex Holding Corp $10.60

up +0.07


29/7/2014 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
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
6/11/201432.7432.7732.4532.53854,714
6/10/201410.6210.6410.6010.64197,012
6/10/201432.3432.9332.2432.86454,733
6/9/201410.5710.6410.5610.64164,734
6/9/201432.5832.7032.3332.35670,816
6/6/201410.5810.6210.5610.62115,770
6/6/201432.3632.7932.3532.70386,965
6/5/201410.5010.6010.4810.57156,997
6/5/201432.1732.6032.0332.41666,988
6/4/201410.4710.5110.4610.50111,355
6/4/201431.7932.4231.7832.29429,924
6/3/201410.4810.5210.4710.48118,587
6/3/201431.7731.9131.6531.87477,166
6/2/201410.4710.5310.4610.50474,291
6/2/201431.1732.0131.0731.91512,413
5/30/201410.4910.5010.4510.48380,965
5/30/201431.2631.4531.0631.251,004,359
5/29/201410.5010.5110.4510.45287,626
5/29/201431.7031.7631.1631.35649,652
5/28/201410.5310.5310.4210.46367,776
5/28/201431.7431.7731.4031.60438,071
5/27/201410.5310.5710.4510.46650,506
5/27/201431.9031.9731.3631.54739,425
5/26/201432.0632.3332.0032.07149,926
5/23/201410.5810.6010.4510.53729,961
5/23/201431.7632.0631.6632.00558,679
5/22/201410.5010.5710.5010.51705,699
5/22/201431.4831.9931.3631.81438,500
5/21/201410.4610.5510.4210.503,291,920
5/21/201430.9231.5730.9131.52424,792
5/20/201410.4410.4710.4110.4226,412,151
5/20/201431.1931.4630.7330.92710,338
5/19/20148.218.388.208.3167,847
5/16/20148.188.288.018.2663,938
5/16/201431.5531.6731.0431.25489,547
Trading Center