ARRS: Historical Prices for Arris Group Inc

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	10.23	10.43	10.12	10.20	925,700	10.20
20-Nov-09	10.27	10.60	9.97	10.08	1,867,300	10.08
19-Nov-09	10.52	10.57	10.26	10.31	1,166,300	10.31
18-Nov-09	11.06	11.06	10.56	10.61	1,127,400	10.61
17-Nov-09	11.06	11.15	10.85	11.09	895,700	11.09
16-Nov-09	10.92	11.15	10.84	11.06	856,500	11.06
13-Nov-09	10.84	10.92	10.68	10.81	1,169,600	10.81
12-Nov-09	10.88	11.06	10.70	10.80	1,643,500	10.80
11-Nov-09	10.73	11.02	10.67	10.87	1,512,900	10.87
10-Nov-09	10.57	10.73	10.57	10.65	2,454,700	10.65
9-Nov-09	10.39	10.69	10.37	10.67	1,148,200	10.67
6-Nov-09	10.36	10.55	10.25	10.38	1,081,900	10.38
5-Nov-09	10.32	10.56	10.30	10.50	1,219,200	10.50
4-Nov-09	10.36	10.49	10.20	10.24	1,456,500	10.24
3-Nov-09	10.04	10.34	10.02	10.34	1,156,500	10.34
2-Nov-09	10.29	10.40	9.87	10.14	2,165,700	10.14
30-Oct-09	10.44	10.52	10.13	10.20	1,889,500	10.20
29-Oct-09	10.48	10.68	10.48	10.54	1,526,200	10.54
28-Oct-09	10.52	10.75	10.29	10.42	2,759,100	10.42
27-Oct-09	11.44	11.63	10.55	10.59	5,279,600	10.59
26-Oct-09	11.26	11.59	11.23	11.37	2,253,900	11.37
23-Oct-09	11.53	11.57	11.21	11.28	1,978,100	11.28
22-Oct-09	11.40	11.69	11.19	11.51	973,100	11.51
21-Oct-09	11.54	11.67	11.40	11.40	1,583,300	11.40
20-Oct-09	11.75	11.75	11.45	11.53	1,685,500	11.53
19-Oct-09	11.64	11.81	11.56	11.78	955,500	11.78
16-Oct-09	11.59	11.63	11.35	11.56	814,300	11.56
15-Oct-09	11.51	11.74	11.46	11.64	1,413,700	11.64
14-Oct-09	11.69	11.84	11.62	11.78	1,764,900	11.78
13-Oct-09	11.59	11.77	11.43	11.62	2,111,800	11.62
12-Oct-09	11.88	11.94	11.60	11.61	1,454,700	11.61
9-Oct-09	11.58	11.80	11.55	11.76	2,824,600	11.76
8-Oct-09	11.77	12.02	11.45	11.62	3,234,100	11.62
7-Oct-09	11.59	11.71	11.47	11.68	2,789,900	11.68
6-Oct-09	11.88	12.15	11.39	11.69	6,744,800	11.69
5-Oct-09	12.42	12.84	12.27	12.67	1,310,200	12.67
2-Oct-09	12.35	12.67	12.26	12.43	1,857,900	12.43
1-Oct-09	12.91	12.97	12.49	12.51	1,684,900	12.51
30-Sep-09	12.58	13.11	12.42	13.01	3,678,100	13.01
29-Sep-09	12.70	12.80	12.55	12.58	1,175,000	12.58
28-Sep-09	12.55	12.78	12.46	12.70	1,315,600	12.70
25-Sep-09	12.27	12.46	12.13	12.45	2,305,400	12.45
24-Sep-09	12.54	12.66	12.15	12.27	2,177,700	12.27
23-Sep-09	13.37	13.55	12.53	12.53	4,591,900	12.53
22-Sep-09	13.57	13.75	13.40	13.69	1,172,200	13.69
21-Sep-09	13.42	13.61	13.24	13.48	2,002,300	13.48
18-Sep-09	13.50	13.62	13.34	13.50	1,646,000	13.50
17-Sep-09	12.97	13.53	12.92	13.46	1,983,200	13.46
16-Sep-09	13.02	13.04	12.85	13.03	1,060,800	13.03
15-Sep-09	13.01	13.09	12.83	13.05	1,735,300	13.05
14-Sep-09	13.01	13.13	12.89	13.07	1,198,000	13.07
11-Sep-09	13.24	13.32	13.02	13.14	904,300	13.14
10-Sep-09	13.04	13.37	12.93	13.26	1,890,000	13.26
9-Sep-09	13.14	13.17	12.80	13.01	2,218,800	13.01
8-Sep-09	13.27	13.27	13.01	13.11	1,123,400	13.11
4-Sep-09	12.98	13.17	12.81	13.15	937,100	13.15
3-Sep-09	12.90	13.04	12.81	13.03	719,800	13.03
2-Sep-09	12.99	13.06	12.72	12.87	1,313,600	12.87
1-Sep-09	13.22	13.53	13.01	13.04	1,609,600	13.04
31-Aug-09	13.30	13.33	13.11	13.26	1,290,800	13.26
28-Aug-09	13.47	13.65	13.30	13.39	1,149,100	13.39
27-Aug-09	13.38	13.48	12.97	13.40	1,448,500	13.40
26-Aug-09	13.64	13.68	13.38	13.43	1,126,000	13.43
25-Aug-09	13.57	13.65	13.46	13.62	913,200	13.62
24-Aug-09	13.46	13.74	13.40	13.47	1,153,500	13.47
21-Aug-09	13.53	13.61	13.37	13.57	1,288,900	13.57
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions