Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arris Group Inc (NQ: ARRS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.01 28.19 27.82 28.07 1,474,120 +0.01(+0.04%)
Aug 30, 2016 28.00 28.17 27.87 28.06 1,084,521 +0.11(+0.39%)
Aug 29, 2016 27.25 28.00 27.15 27.95 1,561,183 +0.81(+2.98%)
Aug 26, 2016 26.98 27.39 26.83 27.14 1,244,893 +0.28(+1.04%)
Aug 25, 2016 26.67 27.05 26.58 26.86 1,087,945 +0.20(+0.75%)
Aug 24, 2016 27.08 27.20 26.40 26.66 1,953,716 -0.33(-1.22%)
Aug 23, 2016 27.00 27.29 26.91 26.99 1,300,908 +0.18(+0.67%)
Aug 22, 2016 27.06 27.16 26.74 26.81 1,022,279 -0.25(-0.92%)
Aug 19, 2016 27.15 27.17 26.97 27.06 1,051,155 -0.13(-0.48%)
Aug 18, 2016 27.18 27.51 27.00 27.19 953,724 +0.04(+0.15%)
Aug 17, 2016 27.86 27.86 27.12 27.15 1,289,087 -0.63(-2.27%)
Aug 16, 2016 28.28 28.37 27.77 27.78 1,061,800 -0.52(-1.84%)
Aug 15, 2016 27.77 28.31 27.70 28.30 2,159,042 +0.66(+2.39%)
Aug 12, 2016 27.46 27.70 27.24 27.64 1,133,782 +0.18(+0.66%)
Aug 11, 2016 27.40 27.62 27.15 27.46 974,337 +0.10(+0.37%)
Aug 10, 2016 27.26 27.37 26.97 27.36 672,847 +0.10(+0.37%)
Aug 09, 2016 27.22 27.63 27.07 27.26 1,004,732 +0.06(+0.22%)
Aug 08, 2016 27.30 27.45 27.00 27.20 1,296,928 +0.01(+0.04%)
Aug 05, 2016 27.16 27.36 26.95 27.19 1,358,972 +0.26(+0.97%)
Aug 04, 2016 26.89 27.15 26.66 26.93 1,199,708 -0.04(-0.15%)
Aug 03, 2016 26.78 27.05 26.75 26.97 1,675,971 +0.10(+0.37%)
Aug 02, 2016 27.33 27.45 26.66 26.87 1,553,910 -0.61(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.