ARMH

ARM Holdings plc Historical Stock Prices

$46.24
*  
0.32
0.69%
Get ARMH Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading ARMH now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  46.82  46.84  46.06  46.24 1,388,638
09/12/2014 46.82 46.84 46.06 46.24 1,387,144
09/11/2014 46.26 46.59 46.1142 46.56 1,085,548
09/10/2014 46.5 46.61 46.04 46.45 1,577,911
09/09/2014 47.41 47.55 46.85 47.02 666,051
09/08/2014 47.06 47.77 47.02 47.53 867,469
09/05/2014 47.04 47.65 46.97 47.48 1,356,366
09/04/2014 47.72 48.12 47.575 47.84 1,774,245
09/03/2014 49.15 49.15 48.02 48.28 1,869,832
09/02/2014 48.9 49.32 48.77 49.24 2,466,841
08/29/2014 48.29 48.57 48.19 48.53 2,247,084
08/28/2014 47.81 48.23 47.7 48.16 741,700
08/27/2014 47.91 48 47.635 47.93 1,070,189
08/26/2014 47.51 47.66 47.33 47.35 1,542,394
08/25/2014 47.67 47.9 47.31 47.38 923,839
08/22/2014 47.14 47.5 47.01 47.4 1,131,846
08/21/2014 46.86 47.22 46.78 47.15 1,256,752
08/20/2014 46.68 47.23 46.632 47.12 1,182,843
08/19/2014 46.78 47.0201 46.62 46.9 1,282,031
08/18/2014 46.79 47.05 46.46 47.02 1,396,727
08/15/2014 45.66 45.96 45.07 45.86 1,109,786
08/14/2014 45.32 45.48 45.21 45.4 795,173
08/13/2014 45.07 45.13 44.74 44.97 1,194,466
08/12/2014 45.13 45.403 45.09 45.33 1,384,273
08/11/2014 44.86 45.49 44.83 45.29 1,970,745
08/08/2014 44.45 45.46 44.22 45.43 2,061,144
08/07/2014 44.14 44.6999 43.39 43.57 2,757,720
08/06/2014 42.32 43.45 42.3 43.43 1,765,300
08/05/2014 42.55 42.77 42.24 42.45 2,554,948
08/04/2014 42.61 42.93 42.55 42.85 1,859,156
08/01/2014 42.58 43.27 42.51 43.04 1,608,007
07/31/2014 42.59 43.24 42.45 42.76 1,637,660
07/30/2014 42.81 43.58 42.78 43.51 1,782,120
07/29/2014 42.95 43.33 42.52 42.53 1,287,347
07/28/2014 43.26 43.29 42.61 43.1 1,412,337
07/25/2014 44.58 44.6 43.68 43.77 1,290,373
07/24/2014 44.23 44.54 43.9 44.32 1,632,450
07/23/2014 45.86 45.86 44.34 44.65 2,295,359
07/22/2014 44.36 45.8 44.282 45.55 4,751,564
07/21/2014 42.91 42.98 42.32 42.57 2,813,986
07/18/2014 42.35 42.77 42.24 42.36 3,491,744
07/17/2014 43.39 43.46 41.89 42.05 2,307,718
07/16/2014 43.98 43.98 43.68 43.7 1,591,252
07/15/2014 43.24 43.45 42.632 42.89 1,424,332
07/14/2014 43.71 43.77 43.23 43.37 860,474
07/11/2014 43.6 43.725 43.05 43.23 2,061,730
07/10/2014 43.69 43.9 43.5 43.6 1,565,757
07/09/2014 44.6 44.86 44.14 44.68 1,336,569
07/08/2014 45.68 45.68 44.8 45.35 740,348
07/07/2014 46.78 46.93 46.17 46.25 579,009
07/03/2014 46.9 47.28 46.8 47.25 432,808
07/02/2014 46.29 46.69 46.12 46.54 701,858
07/01/2014 45.87 46.21 45.73 46.02 1,132,690
06/30/2014 44.9 45.35 44.89 45.24 1,072,372
06/27/2014 44.61 45.28 44.6 45.22 514,922
06/26/2014 44.7 44.89 44.2901 44.83 1,020,438
06/25/2014 45.1 45.27 44.93 45.125 839,371
06/24/2014 46.38 46.48 45.5 45.59 960,897
06/23/2014 46.39 46.64 46.07 46.58 1,502,564
06/20/2014 45.91 45.91 45.28 45.64 1,001,096
06/19/2014 46 46.07 45.42 45.79 1,085,224
06/18/2014 45.68 45.74 45.02 45.53 927,561
06/17/2014 45.05 45.64 45.03 45.51 1,003,098
06/16/2014 45.18 45.39 44.97 45.2 741,762
06/13/2014 45 45.2 44.53 44.93 674,758
06/12/2014 45.18 45.65 45.0548 45.21 868,221
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?