ARMH Historical Prices | ARM Holdings plc Stock

BSE

0.12% NSE

0.15%

ARM Holdings plc (ARMH)

-NasdaqGS

37.17 2.35(5.95%) 1:30AM|After Hours : 38.03 0.86 (2.31%) 2:12AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun, 2013	39.71	39.94	39.45	39.52	3,471,400	39.52
17 Jun, 2013	38.74	39.45	38.45	38.83	4,565,800	38.83
14 Jun, 2013	40.54	40.83	40.40	40.47	810,000	40.47
13 Jun, 2013	40.04	40.95	39.90	40.84	2,042,000	40.84
12 Jun, 2013	40.59	40.66	39.99	40.10	2,142,800	40.10
11 Jun, 2013	40.61	40.61	40.07	40.13	1,919,800	40.13
10 Jun, 2013	39.97	40.78	39.83	40.57	1,515,100	40.57
7 Jun, 2013	40.48	40.70	39.61	40.17	4,681,400	40.17
6 Jun, 2013	40.94	41.26	40.61	41.22	2,429,500	41.22
5 Jun, 2013	41.77	42.10	40.67	40.70	3,783,200	40.70
4 Jun, 2013	41.56	42.76	41.42	42.07	3,213,200	42.07
3 Jun, 2013	44.35	44.38	42.10	42.50	3,754,300	42.50
31 May, 2013	44.88	45.28	43.85	43.88	1,586,900	43.88
30 May, 2013	45.16	45.79	45.04	45.54	921,300	45.54
29 May, 2013	44.41	44.80	44.07	44.61	1,420,800	44.61
28 May, 2013	45.91	46.25	44.75	45.01	1,389,400	45.01
24 May, 2013	44.53	45.13	44.46	45.10	1,639,100	45.10
23 May, 2013	44.68	45.43	44.29	45.37	2,769,200	45.37
22 May, 2013	46.34	47.53	45.32	45.82	3,580,300	45.82
21 May, 2013	49.80	50.37	47.05	47.24	4,072,500	47.24
20 May, 2013	49.98	50.19	49.74	49.89	853,200	49.89
17 May, 2013	49.70	49.85	49.43	49.78	1,021,300	49.78
16 May, 2013	50.20	50.56	49.78	49.89	1,644,100	49.89
15 May, 2013	49.99	50.33	49.85	50.11	1,339,700	50.11
14 May, 2013	49.10	49.48	48.99	49.41	845,600	49.41
13 May, 2013	49.37	49.41	48.74	49.11	902,500	49.11
10 May, 2013	49.33	49.66	49.22	49.59	846,100	49.59
9 May, 2013	49.68	49.84	49.26	49.50	1,589,000	49.50
8 May, 2013	49.32	49.99	49.32	49.85	1,560,800	49.85
7 May, 2013	48.75	49.09	48.05	48.91	1,664,800	48.91
6 May, 2013	48.27	48.97	47.98	48.53	990,500	48.53
3 May, 2013	47.74	48.65	47.72	48.50	2,363,700	48.50
2 May, 2013	47.25	47.74	47.11	47.62	3,009,800	47.62
1 May, 2013	47.36	48.24	47.36	47.54	2,849,500	47.54
30 Apr, 2013	46.15	46.85	46.14	46.75	2,796,400	46.75
29 Apr, 2013	45.29	45.85	45.27	45.74	1,407,800	45.74
26 Apr, 2013	45.81	45.95	45.25	45.73	1,558,000	45.73
25 Apr, 2013	45.60	46.15	45.51	45.90	1,884,500	45.90
24 Apr, 2013	45.35	45.64	45.04	45.06	3,728,500	45.06
23 Apr, 2013	43.60	46.87	43.09	46.32	6,879,400	46.32
22 Apr, 2013	39.90	40.28	39.52	40.24	2,619,100	40.24
19 Apr, 2013	39.37	40.01	39.31	39.81	1,273,200	39.81
18 Apr, 2013	39.99	40.00	39.38	39.60	1,884,000	39.60
17 Apr, 2013	40.31	40.38	39.44	39.89	3,118,300	39.89
16 Apr, 2013	39.88	40.25	39.70	40.00	2,644,300	40.00
15 Apr, 2013	41.04	41.28	40.39	40.41	1,463,600	40.41
12 Apr, 2013	41.24	41.81	41.00	41.60	1,026,700	41.60
11 Apr, 2013	40.98	41.59	40.89	41.50	1,448,300	41.50
10 Apr, 2013	40.03	40.83	40.02	40.60	1,057,300	40.60
9 Apr, 2013	40.36	40.78	40.06	40.36	1,655,900	40.36
8 Apr, 2013	40.70	40.88	40.48	40.87	1,577,400	40.87
5 Apr, 2013	40.06	41.05	39.87	40.97	2,311,100	40.97
4 Apr, 2013	40.19	40.52	40.04	40.37	1,778,500	40.37
3 Apr, 2013	42.21	42.26	40.86	41.09	1,842,100	41.09
2 Apr, 2013	41.51	41.78	41.45	41.52	1,191,900	41.52
1 Apr, 2013	42.43	42.43	41.52	41.67	772,000	41.67
28 Mar, 2013	41.82	42.42	41.66	42.37	881,400	42.37
27 Mar, 2013	41.47	41.97	41.30	41.91	739,300	41.91
26 Mar, 2013	41.58	41.94	41.34	41.86	1,387,200	41.86
25 Mar, 2013	41.23	41.83	41.09	41.42	2,287,100	41.42
22 Mar, 2013	39.86	40.31	39.79	40.10	1,145,900	40.10
21 Mar, 2013	40.21	40.44	39.69	39.72	2,972,000	39.72
20 Mar, 2013	40.85	41.28	40.85	41.20	928,700	41.20
19 Mar, 2013	40.60	40.89	40.21	40.73	2,765,300	40.73
18 Mar, 2013	41.97	42.03	41.25	41.45	1,984,300	41.45
15 Mar, 2013	43.32	43.38	41.86	41.91	2,085,500	41.91
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ARMH

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ARM Holdings plc (ARMH)