ARRIS GROUP Historical Stock Price

Below is the stock price history for Arris Group ARRS. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Arris Group stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Arris Group Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	12.15	12.24	12.08	12.16	137,520
2012-05-21	11.805	12.18	11.71	12.125	87,669
2012-05-18	11.98	11.99	11.72	11.825	110,798
2012-05-17	12.32	12.32	11.95	11.97	101,358
2012-05-16	12.429	12.49	12.24	12.26	82,716
2012-05-15	12.45	12.60	12.32	12.36	76,283
2012-05-14	12.47	12.54	12.34	12.44	42,625
2012-05-11	12.61	12.72	12.47	12.505	71,324
2012-05-10	12.71	12.82	12.56	12.68	78,829
2012-05-09	12.41	12.67	12.39	12.555	68,652
2012-05-08	12.54	12.64	12.45	12.56	85,974
2012-05-07	12.52	12.81	12.50	12.60	62,711
2012-05-04	12.69	12.785	12.55	12.56	146,588
2012-05-03	12.91	12.99	12.80	12.82	114,170
2012-05-02	12.81	12.99	12.78	12.945	68,402
2012-05-01	12.92	13.08	12.88	12.97	114,480
2012-04-30	12.97	13.00	12.82	12.93	87,846
2012-04-27	12.615	13.075	12.615	13.065	160,558
2012-04-26	12.50	12.90	12.36	12.61	227,364
2012-04-25	11.4425	11.71	11.4425	11.69	93,300
2012-04-24	11.29	11.42	11.28	11.305	149,338
2012-04-23	11.30	11.38	11.14	11.31	115,317
2012-04-20	11.46	11.51	11.34	11.455	82,184
2012-04-19	11.23	11.49	11.21	11.38	105,395
2012-04-18	11.27	11.34	11.22	11.28	89,192
2012-04-17	11.17	11.52	11.17	11.40	83,945
2012-04-16	11.10	11.29	11.03	11.155	138,519
2012-04-13	11.01	11.18	11.01	11.075	102,827
2012-04-12	10.94	11.22	10.94	11.10	76,204
2012-04-11	10.95	11.09	10.93	10.95	76,863

» More Arris Group Stock Price History