ARRS

ARRIS Group, Inc. Historical Stock Prices

$26.84
*  
0.46
1.74%
Get ARRS Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ARRS 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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  26.33  27  25.96  26.84 1,721,122
01/29/2015 26.33 27 25.96 26.84 1,723,152
01/28/2015 27.36 27.56 26.32 26.38 1,118,492
01/27/2015 27.03 27.2927 26.65 27.06 893,832
01/26/2015 27.34 27.485 27.03 27.48 1,319,142
01/23/2015 27.02 27.62 26.82 27.36 1,923,181
01/22/2015 28.18 28.35 27.6701 28.14 1,067,148
01/21/2015 27.76 28.17 27.48 28.08 1,523,687
01/20/2015 28.17 28.58 27.59 27.86 1,113,500
01/16/2015 27.66 28.21 27.55 28.13 1,625,577
01/15/2015 28.17 28.4 27.5 27.82 2,431,533
01/14/2015 27.3 28.44 27.2701 28.15 3,202,653
01/13/2015 27.1 27.83 27.06 27.68 1,896,332
01/12/2015 27.9 28.09 26.82 27.01 1,515,582
01/09/2015 29.29 29.39 27.69 27.72 2,331,460
01/08/2015 29.03 29.78 29.03 29.2 1,089,835
01/07/2015 29.01 29.3 28.76 28.87 1,007,143
01/06/2015 29.75 29.84 28.76 28.835 1,213,042
01/05/2015 29.97 30.1399 29.55 29.7 995,866
01/02/2015 30.2 30.69 29.84 30.25 736,108
12/31/2014 30.44 30.99 30.17 30.19 1,221,180
12/30/2014 30.28 30.46 30.081 30.43 491,375
12/29/2014 30.72 30.97 30.34 30.44 832,745
12/26/2014 30.28 30.58 29.93 30.46 551,778
12/24/2014 29.84 30.28 29.73 30.17 251,942
12/23/2014 29.91 30.16 29.69 29.87 971,348
12/22/2014 29.26 29.85 29.235 29.78 1,168,069
12/19/2014 29.13 29.66 28.94 29.46 2,573,261
12/18/2014 28.58 29.05 28.42 29.05 960,195
12/17/2014 27.41 28.22 27.34 28.14 1,164,886
12/16/2014 27.4 27.78 26.94 27.4 1,565,456
12/15/2014 27.65 28 27.14 27.345 1,267,935
12/12/2014 27.74 28.11 27.55 27.715 805,704
12/11/2014 28.07 29 27.94 28.03 876,048
12/10/2014 28.58 28.86 27.84 28.01 1,136,989
12/09/2014 28.27 28.94 27.88 28.81 1,180,307
12/08/2014 28.59 29.07 28.47 28.61 1,014,702
12/05/2014 29.07 29.2 28.56 28.715 1,651,365
12/04/2014 29.61 29.73 28.97 29 1,362,736
12/03/2014 29.34 29.8 29.3001 29.73 1,194,025
12/02/2014 29.24 29.48 29.0279 29.36 1,040,465
12/01/2014 29.77 29.81 29.145 29.32 1,367,762
11/28/2014 30.58 30.65 29.705 29.77 650,909
11/26/2014 30.01 30.65 29.96 30.56 1,514,734
11/25/2014 29.51 29.96 29.51 29.91 1,712,411
11/24/2014 28.91 29.48 28.8 29.47 875,690
11/21/2014 29.19 29.21 28.73 28.77 1,039,542
11/20/2014 28.58 28.95 28.32 28.92 830,563
11/19/2014 28.62 28.91 28.39 28.705 1,547,147
11/18/2014 28.28 29.005 28.24 28.7 1,504,317
11/17/2014 28.59 28.9 28.08 28.17 1,280,193
11/14/2014 28.42 28.94 28.42 28.83 1,486,142
11/13/2014 28.37 28.7 28.2 28.43 1,509,292
11/12/2014 28.75 28.75 28.15 28.405 2,207,500
11/11/2014 30.5 30.5 28.46 28.81 3,091,548
11/10/2014 30.72 30.9 30.17 30.46 1,686,362
11/07/2014 30.44 30.84 30.18 30.84 1,502,080
11/06/2014 30.16 30.57 29.94 30.49 941,773
11/05/2014 30.54 30.62 30.06 30.235 1,022,077
11/04/2014 29.91 30.42 29.84 30.32 1,275,591
11/03/2014 30.02 30.35 29.71 30.06 1,826,265
10/31/2014 29.59 30.09 29.21 30.02 2,083,780
10/30/2014 28.5 29.74 27.86 29.26 3,213,913
10/29/2014 27.94 28.12 27.62 27.98 1,728,337
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?