ARRS

ARRIS Group, Inc. Historical Stock Prices

$26.54
*  
0.19
 negative 
0.71%
Get ARRS Alerts
*Delayed - data as of Apr. 23, 2014 
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 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
16:00  26.70  26.85  26.28  26.54 652,264
04/23/2014 26.7 26.85 26.28 26.54 652,664
04/22/2014 26.48 27.1 26.07 26.73 1,232,193
04/21/2014 26.55 26.7659 25.9501 26.435 1,058,115
04/17/2014 25.95 26.575 25.82 26.5 1,435,952
04/16/2014 25.9 26.088 25.6088 26 1,088,046
04/15/2014 25.6 25.857 24.76 25.6 2,319,291
04/14/2014 26.01 26.35 25.15 25.43 1,640,272
04/11/2014 25.85 26.71 25.65 25.79 1,768,306
04/10/2014 27.53 27.53 26 26.09 2,044,850
04/09/2014 26.58 27.61 26.18 27.58 1,662,538
04/08/2014 26.2 26.72 25.9 26.58 1,696,531
04/07/2014 27 27.46 25.63 26.28 2,880,973
04/04/2014 28.32 28.53 27.121 27.32 1,636,937
04/03/2014 28.21 28.89 28.09 28.17 1,606,801
04/02/2014 28.57 28.87 28.2 28.35 1,169,955
04/01/2014 28.35 28.82 28.15 28.38 1,525,040
03/31/2014 27.21 28.61 27.21 28.18 1,828,944
03/28/2014 27.47 27.92 27.04 27.09 1,448,424
03/27/2014 28.23 28.4 27.27 27.58 1,832,052
03/26/2014 28.04 29 28.04 28.25 2,199,982
03/25/2014 28.38 29.3 27.6849 28.1 2,457,486
03/24/2014 28.99 29.49 26.69 28.08 4,371,732
03/21/2014 29.29 30.64 29.03 29.7 4,426,225
03/20/2014 29.07 29.45 28.65 29.01 1,128,148
03/19/2014 29.2 29.41 28.68 29.01 962,021
03/18/2014 28.42 29.27 28.42 29.1 1,726,008
03/17/2014 28.66 29 28.04 28.42 1,857,764
03/14/2014 28.53 28.81 27.98 28.34 1,804,508
03/13/2014 29.18 29.73 28.3 28.63 1,555,930
03/12/2014 28.54 29.265 28.2 29.09 1,538,271
03/11/2014 28.85 29.16 28.545 28.59 1,254,923
03/10/2014 29.03 29.32 28.4 28.82 1,459,851
03/07/2014 29.25 29.3899 28.76 29.08 898,687
03/06/2014 29.25 29.6 28.86 29.13 1,305,893
03/05/2014 29.33 29.59 29.03 29.17 1,421,653
03/04/2014 28.75 29.73 28.27 29.19 3,037,760
03/03/2014 28.33 28.46 27.37 28.3 2,642,325
02/28/2014 29.18 29.3 28.42 28.7 1,433,366
02/27/2014 29.22 29.34 28.8 29.2 1,085,713
02/26/2014 29.21 29.59 29.05 29.18 1,419,519
02/25/2014 29.67 29.7 28.88 29.08 1,899,061
02/24/2014 29.9 30.07 29.28 29.69 2,076,708
02/21/2014 31.17 31.27 29.7 29.73 4,075,152
02/20/2014 28.89 31.42 28.74 31.34 6,167,143
02/19/2014 28.28 28.45 27.41 27.94 2,718,633
02/18/2014 28.18 28.68 28 28.45 2,222,036
02/14/2014 28.9 28.94 27.855 27.87 2,569,660
02/13/2014 27.01 28.15 26.77 27.88 6,168,408
02/12/2014 26.81 26.85 25.44 25.9 3,732,474
02/11/2014 26.03 26.36 25.83 26.18 874,910
02/10/2014 25.93 26.165 25.66 25.92 820,021
02/07/2014 25.97 26.219 25.8 26.05 817,136
02/06/2014 25.81 26.07 25.68 25.86 604,706
02/05/2014 25.49 25.8525 24.95 25.65 1,427,218
02/04/2014 25.38 25.75 25.22 25.73 1,205,868
02/03/2014 25.93 26.16 25.1 25.16 1,650,465
01/31/2014 25.5 26.1 25.405 25.9 1,473,755
01/30/2014 25.68 26.155 25.56 25.86 1,815,501
01/29/2014 25.7 25.76 25.345 25.56 1,877,397
01/28/2014 25.4 26 25.29 25.84 2,681,526
01/27/2014 25.53 26.06 25.19 25.46 2,368,796
01/24/2014 26.46 26.535 25.38 25.57 3,060,776
01/23/2014 27.05 27.144 26.3001 26.75 2,250,158
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 your brokers before you trade


Want to trade FX?