ARRS

ARRIS Group, Inc. Historical Stock Prices

$30.5199
*  
0.0999
0.33%
Get ARRS Alerts
*Delayed - data as of Aug. 28, 2014 12:26 ET  -  Find a broker to begin trading ARRS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ARRS Real Time
 
 
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 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
12:26  30.26  30.54  30.18  30.5199 362,408
08/27/2014 31.01 31.18 30.355 30.42 1,068,744
08/26/2014 30.68 31.22 30.68 30.98 988,382
08/25/2014 31.29 31.49 30.63 30.66 1,064,546
08/22/2014 30.79 31.325 30.65 31.07 858,624
08/21/2014 31.26 31.4 30.7 30.81 2,091,101
08/20/2014 31.3 31.49 31.07 31.355 1,031,814
08/19/2014 31.39 31.58 31 31.425 984,384
08/18/2014 31.78 31.7937 30.9801 31.255 1,849,385
08/15/2014 31.6 31.76 31.14 31.59 1,200,634
08/14/2014 31.28 31.54 31.13 31.49 1,500,906
08/13/2014 30.56 31.35 30.48 31.16 1,767,551
08/12/2014 30.19 30.71 30.07 30.64 1,811,885
08/11/2014 30.23 30.44 30.03 30.25 1,221,233
08/08/2014 29.83 30.2 29.65 30.11 1,118,371
08/07/2014 30.14 30.55 29.47 29.89 1,860,010
08/06/2014 29.52 30.22 29.28 30.02 2,550,745
08/05/2014 29.97 30.16 29.49 29.78 2,698,936
08/04/2014 29.32 30.55 29.205 30.47 4,248,754
08/01/2014 30.99 31.05 28.7 29.3 12,846,050
07/31/2014 35.05 35.83 34.08 34.17 4,733,598
07/30/2014 34.23 35.37 34.185 35.26 2,549,810
07/29/2014 34.63 34.76 34.09 34.2 1,843,586
07/28/2014 34.01 34.685 33.69 34.59 2,283,094
07/25/2014 33.95 34.56 33.45 33.91 2,429,027
07/24/2014 33.58 34.1 33.49 33.77 1,611,805
07/23/2014 34 34.045 33.25 33.44 1,273,552
07/22/2014 33.37 34.1 33.3375 34.01 3,258,503
07/21/2014 32.63 33.02 32.57 32.72 1,777,895
07/18/2014 32.34 32.91 32.26 32.69 1,491,658
07/17/2014 32.34 32.75 32.08 32.2 1,536,990
07/16/2014 32.1 32.59 31.98 32.5 1,667,035
07/15/2014 31.85 32 31.172 31.75 1,264,779
07/14/2014 31.25 32.03 31.24 31.82 1,384,629
07/11/2014 31.33 31.68 31.22 31.41 794,546
07/10/2014 31.16 31.43 30.58 31.37 1,554,342
07/09/2014 31.84 32.14 31.33 31.61 1,607,061
07/08/2014 32.32 32.4 31.15 31.56 2,037,512
07/07/2014 32.32 32.48 32.1 32.41 1,225,909
07/03/2014 32.77 32.9 32.2201 32.48 1,393,359
07/02/2014 32.73 33.18 32.21 32.56 1,505,749
07/01/2014 32.8 32.98 32.56 32.66 1,745,072
06/30/2014 32.22 32.74 32.195 32.53 2,183,863
06/27/2014 32.21 32.42 31.76 32.2 14,122,060
06/26/2014 31.97 32.315 31.6 32.25 1,667,813
06/25/2014 32.41 32.625 31.113 31.86 4,036,301
06/24/2014 32.98 33.57 32.52 32.62 1,509,835
06/23/2014 33.7 34.13 32.95 33.03 1,913,974
06/20/2014 33.52 34.22 33.29 33.5 22,005,020
06/19/2014 33.04 33.48 32.7 33.42 1,628,542
06/18/2014 32.95 33.08 32.45 32.92 1,489,945
06/17/2014 32.9 33.25 32.42 33 1,807,962
06/16/2014 32.61 32.89 32.271 32.83 1,551,831
06/13/2014 31.93 32.965 31.93 32.71 2,272,291
06/12/2014 32.33 32.3799 31.63 31.97 2,376,731
06/11/2014 32.76 32.875 32.15 32.41 1,745,014
06/10/2014 33.31 33.39 32.81 32.95 1,242,148
06/09/2014 33.55 33.87 33.23 33.34 1,862,384
06/06/2014 33.58 33.58 32.91 33.16 1,464,188
06/05/2014 33.15 33.67 33 33.35 1,674,219
06/04/2014 32.4 33.075 32.14 32.91 1,305,583
06/03/2014 32.77 33 32.3 32.47 1,648,967
06/02/2014 33.05 33.22 32.61 32.83 2,379,363
05/30/2014 33.3 33.3 32.63 33.11 2,273,058
05/29/2014 33.29 33.29 32.5241 32.98 2,863,953
05/28/2014 32 32.61 31.8 32.59 3,203,585
05/27/2014 31.43 31.99 31.36 31.7 2,963,773
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?