ARRY

Historical Stock Prices

$7.3
*  
0.31
4.07%
Get ARRY Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading ARRY now
Exchange: NASDAQ
Industry: Health Care
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: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 7.5 7.58 7.23 7.3 1,499,662
04/16/2015 7.53 7.64 7.475 7.61 750,642
04/15/2015 7.57 7.62 7.43 7.55 1,053,249
04/14/2015 7.59 7.65 7.47 7.54 1,080,313
04/13/2015 7.57 7.645 7.5401 7.58 906,005
04/10/2015 7.52 7.65 7.47 7.56 947,204
04/09/2015 7.56 7.63 7.3 7.5 829,029
04/08/2015 7.34 7.665 7.34 7.59 1,252,775
04/07/2015 7.48 7.52 7.36 7.37 1,701,742
04/06/2015 7.4 7.505 7.28 7.49 1,716,126
04/02/2015 7.28 7.44 7.15 7.44 1,473,987
04/01/2015 7.36 7.36 7.02 7.295 2,519,682
03/31/2015 7.61 7.65 7.335 7.37 2,163,460
03/30/2015 7.43 7.55 7.3 7.54 1,733,743
03/27/2015 7.34 7.48 7.26 7.4 1,290,479
03/26/2015 7.18 7.48 6.99 7.33 2,750,415
03/25/2015 7.86 8 7.205 7.24 2,909,527
03/24/2015 7.83 8.24 7.81 7.85 2,960,721
03/23/2015 7.97 8.01 7.77 7.85 1,745,867
03/20/2015 8.1 8.15 7.88 8 4,023,073
03/19/2015 8 8.15 7.971 8.09 1,679,193
03/18/2015 8.11 8.17 7.955 8 2,145,566
03/17/2015 8.15 8.23 8.055 8.13 1,567,172
03/16/2015 8.18 8.29 8.05 8.17 1,553,662
03/13/2015 8.24 8.4 8.082 8.15 2,807,617
03/12/2015 8.19 8.255 8.04 8.22 1,624,188
03/11/2015 8 8.28 7.8 8.16 2,238,440
03/10/2015 7.93 8.25 7.865 8.16 1,754,331
03/09/2015 8.09 8.155 7.9 8.03 1,360,287
03/06/2015 8.2 8.24 7.96 8.06 1,698,063
03/05/2015 8.31 8.59 8.19 8.24 2,638,732
03/04/2015 8.04 8.38 7.9 8.3 2,430,882
03/03/2015 8.24 8.3 7.91 8.05 4,489,292
03/02/2015 8.09 8.52 8.08 8.2 3,954,107
02/27/2015 8.12 8.2 7.95 7.96 2,688,418
02/26/2015 8.01 8.15 7.755 8.11 2,143,459
02/25/2015 7.82 8.195 7.77 8.12 2,946,787
02/24/2015 8.24 8.32 7.76 7.82 3,608,711
02/23/2015 8.26 8.505 8.12 8.23 2,657,105
02/20/2015 8.3 8.32 8.125 8.24 2,024,896
02/19/2015 8.27 8.4 8.08 8.27 1,870,449
02/18/2015 8.44 8.55 8.045 8.3 2,490,764
02/17/2015 8.08 8.55 8.04 8.39 3,538,831
02/13/2015 7.96 8.18 7.85 8.05 2,577,726
02/12/2015 7.97 8.24 7.92 7.97 3,315,523
02/11/2015 8 8.13 7.61 7.92 3,290,238
02/10/2015 7.81 8.18 7.73 8.01 6,295,176
02/09/2015 7.47 7.88 7.39 7.75 2,808,644
02/06/2015 7.61 7.9 7.395 7.49 2,731,136
02/05/2015 7.33 7.69 7.27 7.635 3,546,589
02/04/2015 7.46 7.542 7.0974 7.32 3,440,816
02/03/2015 7.31 7.59 7.08 7.41 2,096,729
02/02/2015 7.13 7.34 6.91 7.17 2,896,604
01/30/2015 7.43 7.55 7.11 7.16 2,649,276
01/29/2015 7.43 7.65 7.13 7.46 2,543,400
01/28/2015 7.68 7.95 7.32 7.4 4,987,748
01/27/2015 7.48 8.0067 7.41 7.64 9,510,009
01/26/2015 7 7.93 6.86 7.805 15,774,290
01/23/2015 5.25 7.58 5.24 7.11 35,983,410
01/22/2015 4.78 5.07 4.66 5.05 3,032,202
01/21/2015 4.6 4.75 4.51 4.74 2,397,220
01/20/2015 4.52 4.62 4.45 4.6 1,460,073
01/16/2015 4.2 4.53 4.1901 4.49 2,488,291
01/15/2015 4.61 4.62 4.21 4.22 1,784,224
01/14/2015 4.47 4.645 4.37 4.59 1,039,952
01/13/2015 4.76 4.845 4.455 4.53 2,060,897
01/12/2015 4.69 4.755 4.6 4.69 919,789
01/09/2015 4.74 4.74 4.59 4.67 753,874
01/08/2015 4.59 4.76 4.48 4.73 2,053,560
01/07/2015 4.59 4.66 4.48 4.52 1,178,944
01/06/2015 4.8 4.82 4.48 4.54 1,628,273
01/05/2015 4.81 4.859 4.705 4.78 1,425,769
01/02/2015 4.8 4.88 4.685 4.83 960,784
12/31/2014 4.77 4.85 4.7 4.73 1,302,526
12/30/2014 4.83 4.9 4.755 4.77 848,201
12/29/2014 4.72 4.84 4.72 4.83 992,864
12/26/2014 4.68 4.79 4.64 4.75 658,459
12/24/2014 4.56 4.69 4.55 4.64 1,218,595
12/23/2014 4.85 4.85 4.57 4.57 1,672,582
12/22/2014 4.85 4.88 4.68 4.82 1,079,511
12/19/2014 4.78 4.94 4.76 4.86 6,055,179
12/18/2014 4.79 4.81 4.7 4.8 1,285,112
12/17/2014 4.58 4.72 4.55 4.71 1,970,343
12/16/2014 4.61 4.82 4.5 4.59 1,679,167
12/15/2014 4.86 4.92 4.6 4.63 1,929,752
12/12/2014 4.87 4.96 4.85 4.86 1,641,080
12/11/2014 4.89 5 4.85 4.9 2,352,689
12/10/2014 4.91 4.97 4.77 4.85 3,580,138
12/09/2014 4.82 5 4.78 4.91 3,693,927
12/08/2014 4.93 5.04 4.79 4.9 6,624,585
12/05/2014 4.5 5.015 4.42 4.93 13,795,680
12/04/2014 4.76 4.84 4.38 4.47 17,471,400
12/03/2014 3.95 3.95 3.859 3.91 1,886,261
12/02/2014 3.9 4.02 3.87 3.95 1,093,729
12/01/2014 3.96 4.04 3.875 3.88 1,296,823
11/28/2014 3.97 4.19 3.96 4.03 1,360,966
11/26/2014 3.93 3.98 3.91 3.95 833,489
11/25/2014 3.92 3.97 3.89 3.92 881,773
11/24/2014 3.8 3.91 3.7903 3.9 1,143,223
11/21/2014 3.8 3.87 3.73 3.76 1,782,688
11/20/2014 3.53 3.72 3.51 3.71 1,294,867
11/19/2014 3.66 3.68 3.505 3.53 799,798
11/18/2014 3.64 3.75 3.62 3.67 896,283
11/17/2014 3.55 3.7 3.55 3.63 890,338
11/14/2014 3.69 3.69 3.54 3.555 720,821
11/13/2014 3.82 3.87 3.68 3.68 1,191,322
11/12/2014 3.81 3.8699 3.77 3.81 874,477
11/11/2014 3.85 3.905 3.805 3.84 1,329,351
11/10/2014 3.85 3.98 3.83 3.84 2,518,089
11/07/2014 3.86 3.905 3.8 3.88 960,996
11/06/2014 3.74 3.88 3.71 3.86 1,825,687
11/05/2014 3.77 3.84 3.705 3.72 1,436,311
11/04/2014 3.75 3.85 3.63 3.81 1,707,560
11/03/2014 3.58 3.7372 3.56 3.71 2,680,641
10/31/2014 3.94 3.98 3.49 3.59 3,344,831
10/30/2014 3.77 3.88 3.74 3.87 1,399,721
10/29/2014 3.83 3.84 3.71 3.805 1,236,745
10/28/2014 3.57 3.84 3.57 3.835 1,529,375
10/27/2014 3.58 3.6 3.49 3.57 1,316,816
10/24/2014 3.52 3.62 3.48 3.6 745,933
10/23/2014 3.43 3.58 3.38 3.5 1,239,637
10/22/2014 3.49 3.57 3.37 3.37 1,303,301
10/21/2014 3.51 3.58 3.425 3.48 894,518
10/20/2014 3.3 3.5 3.3 3.475 751,413
10/17/2014 3.52 3.52 3.32 3.32 992,710
10/16/2014 3.13 3.52 3.11 3.45 1,429,755
10/15/2014 3.05 3.25 3.04 3.19 1,476,436
10/14/2014 3.06 3.215 3.02 3.14 1,131,870
10/13/2014 3.13 3.15 2.98 3.03 1,192,585
10/10/2014 3.09 3.21 3.03 3.13 1,824,771
10/09/2014 3.24 3.27 3.1 3.13 1,468,069
10/08/2014 3.25 3.3 3.1 3.26 1,910,412
10/07/2014 3.46 3.46 3.25 3.25 1,268,387
10/06/2014 3.54 3.58 3.44 3.49 777,564
10/03/2014 3.57 3.59 3.49 3.54 412,463
10/02/2014 3.46 3.58 3.4501 3.53 1,001,175
10/01/2014 3.61 3.62 3.33 3.48 2,186,152
09/30/2014 3.8 3.82 3.57 3.57 1,511,561
09/29/2014 3.77 3.84 3.72 3.79 934,689
09/26/2014 3.8 3.85 3.735 3.83 828,522
09/25/2014 3.91 3.955 3.77 3.8 1,762,588
09/24/2014 3.76 3.85 3.72 3.85 1,126,316
09/23/2014 3.62 3.77 3.62 3.75 1,219,797
09/22/2014 3.73 3.7699 3.6 3.65 1,455,582
09/19/2014 3.8 3.9 3.69 3.76 2,823,869
09/18/2014 3.79 3.86 3.74 3.79 735,382
09/17/2014 3.77 3.875 3.75 3.78 905,800
09/16/2014 3.75 3.8 3.68 3.76 1,476,778
09/15/2014 3.62 3.76 3.51 3.75 1,759,604
09/12/2014 3.71 3.74 3.61 3.64 781,755
09/11/2014 3.62 3.7 3.57 3.69 927,770
09/10/2014 3.53 3.68 3.51 3.64 1,092,341
09/09/2014 3.63 3.66 3.53 3.53 1,537,609
09/08/2014 3.59 3.73 3.56 3.63 1,042,773
09/05/2014 3.71 3.71 3.56 3.63 1,526,380
09/04/2014 3.85 3.86 3.7 3.71 1,824,588
09/03/2014 3.87 3.92 3.81 3.82 1,320,826
09/02/2014 3.97 4.02 3.84 3.85 1,544,953
08/29/2014 3.88 3.98 3.84 3.95 812,663
08/28/2014 3.98 4.032 3.845 3.87 1,031,223
08/27/2014 4.02 4.03 3.92 4.01 1,123,792
08/26/2014 3.99 4.015 3.9 4.01 1,266,928
08/25/2014 3.76 4 3.73 3.98 1,843,654
08/22/2014 3.77 3.8 3.69 3.74 872,103
08/21/2014 3.86 3.86 3.7 3.78 1,068,365
08/20/2014 3.91 3.92 3.78 3.83 925,962
08/19/2014 3.99 4 3.86 3.93 664,853
08/18/2014 3.94 4.05 3.8919 3.97 879,481
08/15/2014 3.87 3.97 3.7698 3.87 951,884
08/14/2014 3.8 3.86 3.76 3.83 1,054,133
08/13/2014 3.9 3.92 3.7 3.79 1,764,670
08/12/2014 4.14 4.15 3.885 3.89 1,686,856
08/11/2014 4.03 4.15 3.98 4.1 796,730
08/08/2014 3.93 4.01 3.84 4.01 956,449
08/07/2014 4.12 4.12 3.91 3.91 782,555
08/06/2014 3.97 4.17 3.95 4.11 572,252
08/05/2014 3.92 4.08 3.91 4 732,293
08/04/2014 4 4.06 3.87 3.97 832,151
08/01/2014 4.12 4.21 3.89 3.97 1,638,944
07/31/2014 4.15 4.17 3.98 4 1,194,976
07/30/2014 4.16 4.28 4.12 4.24 850,656
07/29/2014 4.09 4.17 4.03 4.11 957,977
07/28/2014 4.21 4.24 3.93 4.07 1,429,626
07/25/2014 4.27 4.29 4.135 4.18 1,178,447
07/24/2014 4.3 4.32 4.0299 4.28 3,707,763
07/23/2014 4.12 4.75 4.1 4.35 10,415,380
07/22/2014 3.9 4.079 3.88 3.93 970,691
07/21/2014 3.89 3.98 3.805 3.89 1,329,445
07/18/2014 3.69 3.93 3.6816 3.91 1,136,276
07/17/2014 3.97 4.04 3.65 3.69 1,543,498
07/16/2014 4.1 4.1 3.945 4 1,243,041
07/15/2014 4.1 4.15 4.01 4.05 1,577,275
07/14/2014 4.12 4.22 4.03 4.07 1,149,246
07/11/2014 4.04 4.1 4.02 4.07 563,601
07/10/2014 4 4.14 3.97 4.06 918,419
07/09/2014 4.2 4.24 4.04 4.1 848,122
07/08/2014 4.26 4.318 4.025 4.19 2,039,992
07/07/2014 4.71 4.72 4.25 4.26 1,895,320
07/03/2014 4.77 4.81 4.64 4.71 562,273
07/02/2014 4.62 4.79 4.62 4.76 1,211,711
07/01/2014 4.56 4.75 4.54 4.62 2,494,590
06/30/2014 4.24 4.6 4.21 4.56 2,376,169
06/27/2014 4.23 4.27 4.18 4.25 3,452,828
06/26/2014 4.32 4.35 4.21 4.27 837,851
06/25/2014 4.23 4.36 4.21 4.34 2,754,645
06/24/2014 4.27 4.37 4.21 4.28 1,420,008
06/23/2014 4.38 4.43 4.23 4.28 999,209
06/20/2014 4.45 4.45 4.3299 4.39 2,435,483
06/19/2014 4.45 4.48 4.36 4.44 951,329
06/18/2014 4.43 4.46 4.32 4.45 1,307,709
06/17/2014 4.39 4.44 4.305 4.42 1,211,911
06/16/2014 4.33 4.44 4.31 4.4 1,354,099
06/13/2014 4.41 4.41 4.25 4.34 1,167,641
06/12/2014 4.32 4.4 4.24 4.38 1,763,588
06/11/2014 4.36 4.415 4.23 4.31 1,285,777
06/10/2014 4.33 4.4 4.26 4.4 2,018,257
06/09/2014 4.33 4.42 4.26 4.34 1,645,293
06/06/2014 4.31 4.32 4.2 4.31 1,527,718
06/05/2014 4.26 4.3 4.195 4.28 1,990,070
06/04/2014 4.19 4.25 4.11 4.25 965,861
06/03/2014 4.08 4.23 4 4.2 1,347,071
06/02/2014 4.25 4.3 3.96 4.12 2,146,100
05/30/2014 4.36 4.43 4.13 4.2 1,845,401
05/29/2014 4.28 4.31 4.175 4.22 721,444
05/28/2014 4.39 4.44 4.21 4.25 2,485,532
05/27/2014 4.12 4.2 3.975 4.1 1,989,427
05/23/2014 3.91 4.11 3.83 4.1 2,204,931
05/22/2014 3.99 4.09 3.87 3.9 1,607,797
05/21/2014 4.09 4.1 3.895 3.99 1,559,442
05/20/2014 4.02 4.085 3.97 4.045 2,484,934
05/19/2014 3.98 4.11 3.92 4.05 1,306,473
05/16/2014 3.83 4.02 3.77 4.02 1,880,176
05/15/2014 3.92 3.98 3.71 3.84 2,574,755
05/14/2014 4.03 4.09 3.93 3.94 890,042
05/13/2014 4.2 4.33 4.02 4.02 1,145,535
05/12/2014 3.99 4.27 3.93 4.2 1,960,605
05/09/2014 3.62 3.99 3.57 3.94 3,045,343
05/08/2014 3.83 3.97 3.64 3.65 988,948
05/07/2014 3.77 3.87 3.6 3.86 1,263,030
05/06/2014 3.88 3.97 3.72 3.78 2,059,612
05/05/2014 3.95 4.015 3.87 3.92 1,433,084
05/02/2014 4.3 4.32 4 4.04 1,530,320
05/01/2014 3.97 4.37 3.86 4.28 2,885,895
04/30/2014 4.06 4.09 3.81 3.98 1,889,267
04/29/2014 3.8 4.08 3.77 4.06 1,318,719
04/28/2014 3.86 3.9 3.46 3.79 1,787,779
04/25/2014 4.04 4.05 3.8 3.86 2,193,988
04/24/2014 3.84 4.22 3.8 4.09 2,825,534
04/23/2014 3.78 3.84 3.62 3.8 1,874,852
04/22/2014 3.89 3.95 3.73 3.78 2,197,185
04/21/2014 3.85 3.94 3.77 3.9 1,084,241
04/17/2014 3.85 3.92 3.73 3.79 1,510,027
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?