The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Arris Group

  • ARRS
  • NASDAQ
  • Communications & Media
  • Latest 31.37
  • Currency US$
  • Change -0.24
  • Percent Change -0.759 %
  • Volume 1,554,342
  • Thu Jul 10, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 31.37 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
Jul 10 31.43 30.58 31.16 31.37 1,554,342
Jul 9 32.14 31.33 31.84 31.61 1,607,061
Jul 8 32.40 31.15 32.32 31.56 2,037,627
Jul 7 32.48 32.10 32.32 32.41 1,226,655
Jul 3 32.90 32.22 32.77 32.48 1,393,359
Jul 2 33.18 32.21 32.73 32.56 1,505,749
Jul 1 32.98 32.56 32.80 32.66 1,745,072
Jun 30 32.74 32.20 32.22 32.53 2,185,185
Jun 27 32.42 31.76 32.21 32.20 15,116,882
Jun 26 32.32 31.60 31.97 32.25 1,667,813
Jun 25 32.62 31.11 32.41 31.86 4,036,301
Jun 24 33.57 32.52 32.98 32.62 1,511,135
Jun 23 34.13 32.95 33.70 33.03 1,913,974
Jun 20 34.22 33.29 33.52 33.50 22,005,236
Jun 19 33.48 32.70 33.04 33.42 1,628,542
Jun 18 33.08 32.45 32.95 32.92 1,489,945
Jun 17 33.25 32.42 32.90 33.00 1,807,962
Jun 16 32.89 32.27 32.61 32.83 1,551,891
Jun 13 32.96 31.93 31.93 32.71 2,272,291
Jun 12 32.38 31.63 32.33 31.97 2,376,801
Jun 11 32.88 32.15 32.76 32.41 1,745,114
Jun 10 33.39 32.81 33.31 32.95 1,242,148
Jun 9 33.87 33.23 33.55 33.34 1,862,384
Jun 6 33.58 32.91 33.58 33.16 1,464,188
Jun 5 33.67 33.00 33.15 33.35 1,674,219
Jun 4 33.08 32.14 32.40 32.91 1,305,683
Jun 3 33.00 32.30 32.77 32.47 1,648,967
Jun 2 33.22 32.61 33.05 32.83 2,379,363
May 30 33.30 32.63 33.30 33.11 2,273,258
May 29 33.29 32.52 33.29 32.98 2,864,238