Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 3:56AM ET - U.S. Markets open in 5 hours and 34 minutes. Dow Up 1.52% Nasdaq  0.00%
ArvinMeritor Inc. (ARM)On Feb 9: 9.68   0.00 (0.00%)  
MORE ON ARM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-109.519.829.309.682,782,7009.68
8-Feb-109.449.799.059.331,745,1009.33
5-Feb-109.9710.088.909.375,177,9009.37
4-Feb-1010.9710.9810.1510.241,811,70010.24
3-Feb-1011.0411.4810.6511.063,088,70011.06
2-Feb-1010.1510.769.6610.653,442,50010.65
1-Feb-109.7710.129.7010.091,730,60010.09
29-Jan-1010.1510.449.469.692,041,1009.69
28-Jan-1010.4810.559.8810.051,227,30010.05
27-Jan-1010.3510.5010.0610.41779,20010.41
26-Jan-1010.3910.7110.1010.44894,00010.44
25-Jan-1010.4310.5710.2210.42760,80010.42
22-Jan-1011.0511.0910.1710.281,203,10010.28
21-Jan-1010.8611.1410.6110.962,151,40010.96
20-Jan-1010.9411.0010.5610.821,753,70010.82
19-Jan-1011.0811.2910.6411.071,315,70011.07
15-Jan-1011.5611.5811.0511.051,133,30011.05
14-Jan-1011.6111.8011.3211.53850,70011.53
13-Jan-1011.2111.7511.2111.70856,00011.70
12-Jan-1011.6111.6411.0811.241,560,60011.24
11-Jan-1011.7211.9011.4311.711,936,50011.71
8-Jan-1011.4111.5911.2011.57923,70011.57
7-Jan-1011.5411.6611.3011.501,108,50011.50
6-Jan-1011.8411.8611.4211.591,789,10011.59
5-Jan-1011.8511.9211.5711.791,829,50011.79
4-Jan-1011.4111.8511.3011.801,234,00011.80
31-Dec-0911.2011.5711.1511.181,066,00011.18
30-Dec-0911.3611.3911.0011.21885,10011.21
29-Dec-0911.6911.7211.3911.46635,10011.46
28-Dec-0911.8612.0011.6111.71579,20011.71
24-Dec-0911.8311.9011.6011.89408,40011.89
23-Dec-0911.2211.7311.1611.731,685,30011.73
22-Dec-0911.7311.7510.8511.222,080,60011.22
21-Dec-0911.1111.6211.1111.532,397,70011.53
18-Dec-0910.5011.2610.5011.074,155,40011.07
17-Dec-0910.1110.5010.1010.412,294,60010.41
16-Dec-099.5110.529.4610.213,796,00010.21
15-Dec-099.549.759.409.511,956,2009.51
14-Dec-099.259.659.259.581,646,5009.58
11-Dec-099.009.238.959.20982,1009.20
10-Dec-098.809.158.808.992,331,2008.99
9-Dec-098.548.808.428.771,047,4008.77
8-Dec-098.298.608.268.561,479,0008.56
7-Dec-098.328.498.298.451,048,1008.45
4-Dec-098.448.458.068.36871,3008.36
3-Dec-098.368.578.138.15896,2008.15
2-Dec-098.488.758.258.35766,1008.35
1-Dec-098.358.548.218.471,249,2008.47
30-Nov-098.318.318.008.112,003,8008.11
27-Nov-098.478.508.258.35812,2008.35
25-Nov-098.908.948.748.75533,7008.75
24-Nov-098.808.908.618.841,142,0008.84
23-Nov-098.789.098.658.811,921,2008.81
20-Nov-098.568.768.388.52773,4008.52
19-Nov-098.858.888.508.561,162,1008.56
18-Nov-098.949.108.798.99807,7008.99
17-Nov-098.938.998.658.91757,1008.91
16-Nov-098.969.198.848.941,557,4008.94
13-Nov-098.958.998.608.881,799,5008.88
12-Nov-099.009.198.768.822,219,7008.82
11-Nov-099.339.468.809.002,117,7009.00
10-Nov-098.829.438.669.093,892,4009.09
9-Nov-098.048.717.988.692,724,8008.69
6-Nov-097.707.997.517.901,519,6007.90
5-Nov-097.898.017.777.892,902,9007.89
4-Nov-098.268.587.707.762,095,2007.76
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions