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 (%)
Oct 31, 2016 27.01 27.86 27.00 27.78 2,187,063 +0.71(+2.62%)
Oct 28, 2016 27.01 27.63 26.98 27.07 1,714,377 -0.05(-0.18%)
Oct 27, 2016 27.25 27.92 26.93 27.12 5,161,693 -2.41(-8.16%)
Oct 26, 2016 29.40 30.13 29.33 29.53 2,427,040 -0.03(-0.10%)
Oct 25, 2016 29.59 30.05 29.40 29.56 1,796,147 -0.16(-0.54%)
Oct 24, 2016 29.33 29.81 29.21 29.72 1,269,559 +0.51(+1.75%)
Oct 21, 2016 29.20 29.29 28.75 29.21 1,254,395 -0.03(-0.10%)
Oct 20, 2016 29.10 29.31 28.80 29.24 808,062 +0.12(+0.41%)
Oct 19, 2016 28.91 29.23 28.53 29.12 777,164 +0.22(+0.76%)
Oct 18, 2016 28.85 28.99 28.66 28.90 697,994 +0.31(+1.08%)
Oct 17, 2016 28.47 28.69 28.32 28.59 740,389 -0.03(-0.10%)
Oct 14, 2016 28.68 29.01 28.43 28.62 1,366,178 +0.05(+0.18%)
Oct 13, 2016 28.75 28.84 27.89 28.57 2,048,018 -0.52(-1.79%)
Oct 12, 2016 28.82 29.21 28.02 29.09 1,668,034 +0.38(+1.32%)
Oct 11, 2016 29.45 29.46 28.48 28.71 1,174,771 -0.90(-3.04%)
Oct 10, 2016 29.61 30.06 29.53 29.61 1,268,201 -0.04(-0.13%)
Oct 07, 2016 28.32 29.70 28.00 29.65 3,397,544 +1.88(+6.77%)
Oct 06, 2016 27.86 27.96 27.70 27.77 1,324,460 -0.04(-0.14%)
Oct 05, 2016 28.01 28.25 27.69 27.81 2,081,994 -0.03(-0.11%)
Oct 04, 2016 28.09 28.15 27.67 27.84 1,195,555 -0.06(-0.22%)
Oct 03, 2016 28.03 28.23 27.79 27.90 1,285,488 -0.43(-1.52%)
Sep 30, 2016 28.52 28.67 28.22 28.33 1,373,021 -0.04(-0.14%)
Sep 29, 2016 28.19 28.92 27.86 28.37 2,143,557 +0.05(+0.18%)
Sep 28, 2016 28.43 28.55 27.77 28.32 1,872,121 -0.09(-0.32%)
Sep 27, 2016 28.38 28.54 28.02 28.41 1,291,513 +0.08(+0.28%)
Sep 26, 2016 28.56 28.56 28.22 28.33 818,377 -0.28(-0.98%)
Sep 23, 2016 29.13 29.22 28.58 28.61 1,564,797 -0.71(-2.42%)
Sep 22, 2016 28.98 29.54 28.63 29.32 2,273,285 +0.42(+1.45%)
Sep 21, 2016 28.64 28.96 28.39 28.90 1,838,678 +0.41(+1.44%)
Sep 20, 2016 28.62 28.70 28.11 28.49 1,433,310 +0.25(+0.89%)
Sep 19, 2016 28.29 29.10 28.22 28.24 2,304,644 -0.05(-0.18%)
Sep 16, 2016 28.28 28.37 27.83 28.29 3,731,459 -0.05(-0.18%)
Sep 15, 2016 27.47 28.34 27.43 28.34 1,860,365 +0.87(+3.17%)
Sep 14, 2016 27.42 27.64 27.21 27.47 1,060,511 +0.12(+0.44%)
Sep 13, 2016 26.94 27.45 26.94 27.35 1,807,652 +0.29(+1.07%)
Sep 12, 2016 26.48 27.09 26.34 27.06 1,525,961 +0.33(+1.23%)
Sep 09, 2016 28.04 28.14 26.45 26.73 2,756,884 -1.42(-5.04%)
Sep 08, 2016 28.30 28.32 27.98 28.15 1,778,222 -0.08(-0.28%)
Sep 07, 2016 28.27 28.90 27.94 28.23 2,192,433 +0.01(+0.04%)
Sep 06, 2016 28.50 28.87 27.89 28.22 2,807,186 -0.23(-0.81%)
Sep 02, 2016 28.46 28.45 28.45 28.45 960,100 +0.19(+0.67%)
Sep 01, 2016 28.19 28.49 27.91 28.26 1,534,172 +0.19(+0.68%)
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.