The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Arris Group

  • ARRS
  • NASDAQ
  • Communications & Media
  • Latest 33.77
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 0
  • Thu Jul 24, 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: 33.77 Last Trade: Jul 24, 2014
Date High Low Open Close Volume
Jul 24 34.10 33.49 33.58 33.77 1,613,335
Jul 23 34.04 33.25 34.00 33.44 1,273,552
Jul 22 34.10 33.34 33.37 34.01 3,258,503
Jul 21 33.02 32.57 32.63 32.72 1,777,895
Jul 18 32.91 32.26 32.34 32.69 1,491,658
Jul 17 32.75 32.08 32.34 32.20 1,536,990
Jul 16 32.59 31.98 32.10 32.50 1,667,035
Jul 15 32.00 31.17 31.85 31.75 1,264,779
Jul 14 32.03 31.24 31.25 31.82 1,384,629
Jul 11 31.68 31.22 31.33 31.41 794,546
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