Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, November 24, 2009, 10:38PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
ArvinMeritor Inc. (ARM)At 4:02PM ET: 8.84  Up 0.03 (0.34%)  
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*
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
3-Nov-097.478.247.308.172,054,9008.17
2-Nov-097.998.207.317.571,960,9007.57
30-Oct-098.438.567.507.812,192,1007.81
29-Oct-097.968.757.858.552,179,6008.55
28-Oct-098.588.647.437.713,769,9007.71
27-Oct-099.379.478.638.682,738,3008.68
26-Oct-099.529.949.209.352,389,8009.35
23-Oct-099.439.809.439.542,333,7009.54
22-Oct-098.949.498.769.432,574,3009.43
21-Oct-098.889.438.888.952,467,3008.95
20-Oct-099.149.258.548.942,796,6008.94
19-Oct-098.749.258.649.082,429,9009.08
16-Oct-098.878.918.538.591,605,3008.59
15-Oct-098.939.118.788.99857,6008.99
14-Oct-099.129.178.858.961,402,0008.96
13-Oct-098.909.208.508.982,171,7008.98
12-Oct-098.918.978.768.941,641,3008.94
9-Oct-098.688.908.468.861,785,1008.86
8-Oct-097.838.907.828.674,356,0008.67
7-Oct-097.577.877.487.751,496,4007.75
6-Oct-097.387.867.367.621,972,3007.62
5-Oct-096.897.456.807.282,205,9007.28
2-Oct-097.227.246.846.852,772,8006.85
1-Oct-097.747.867.277.271,797,3007.27
30-Sep-098.298.297.667.821,576,4007.82
29-Sep-098.138.558.018.113,167,9008.11
28-Sep-097.788.107.658.10655,4008.10
25-Sep-097.787.947.627.75820,0007.75
24-Sep-098.498.627.607.833,042,6007.83
23-Sep-098.818.898.498.50807,8008.50
22-Sep-098.359.008.168.801,896,1008.80
21-Sep-098.348.347.938.111,150,6008.11
18-Sep-098.598.618.388.47852,1008.47
17-Sep-099.009.058.308.522,122,6008.52
16-Sep-099.049.088.909.011,631,2009.01
15-Sep-099.119.298.848.971,471,4008.97
14-Sep-098.739.188.459.061,449,5009.06
11-Sep-098.859.288.598.903,200,0008.90
10-Sep-098.478.708.318.522,244,2008.52
9-Sep-097.808.437.808.281,703,2008.28
8-Sep-097.838.007.517.791,859,4007.79
4-Sep-097.507.827.377.721,306,3007.72
3-Sep-097.057.627.017.601,784,1007.60
2-Sep-097.037.176.757.032,458,9007.03
1-Sep-097.077.686.826.973,708,7006.97
31-Aug-097.407.507.137.311,610,7007.31
28-Aug-097.968.007.447.531,335,5007.53
27-Aug-097.747.847.337.762,088,0007.76
26-Aug-097.848.007.447.872,048,3007.87
25-Aug-097.968.157.737.961,785,4007.96
24-Aug-098.618.777.687.822,686,2007.82
* 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 Screener•Splits
•Mergers & Acquisitions