| ARBITRON, Inc. Add to My Watchlist | (NYSE: ARB) |
| ARBITRON | 24.51 | +0.36 (+1.49%) | 97,591 |
| Historical Data for ARB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 24.44 | 24.69 | 24.09 | 97,591 | 24.51 | +0.36 +1.49% |
| 02/08/10 | 24.38 | 24.81 | 23.95 | 243,398 | 24.15 | -0.24 -0.98% |
| 02/05/10 | 24.66 | 24.70 | 23.91 | 123,611 | 24.39 | -0.16 -0.65% |
| 02/04/10 | 25.00 | 25.14 | 24.51 | 188,847 | 24.55 | -0.48 -1.92% |
| 02/03/10 | 25.10 | 25.53 | 24.90 | 185,750 | 25.03 | -0.22 -0.87% |
| 02/02/10 | 25.04 | 25.40 | 24.88 | 190,904 | 25.25 | +0.20 +0.80% |
| 02/01/10 | 25.31 | 25.69 | 24.95 | 171,858 | 25.05 | -0.26 -1.03% |
| 01/29/10 | 25.44 | 25.83 | 24.96 | 174,098 | 25.31 | +0.01 +0.04% |
| 01/28/10 | 25.90 | 25.90 | 25.30 | 130,139 | 25.30 | -0.57 -2.20% |
| 01/27/10 | 25.70 | 26.07 | 25.18 | 275,530 | 25.87 | +0.06 +0.23% |
| 01/26/10 | 25.46 | 25.96 | 25.29 | 147,020 | 25.81 | +0.35 +1.37% |
| 01/25/10 | 26.14 | 26.25 | 25.40 | 174,724 | 25.46 | -0.57 -2.19% |
| 01/22/10 | 25.78 | 26.33 | 25.70 | 305,977 | 26.03 | +0.22 +0.85% |
| 01/21/10 | 25.49 | 26.00 | 25.44 | 281,216 | 25.81 | +0.32 +1.26% |
| 01/20/10 | 25.45 | 25.72 | 25.11 | 253,677 | 25.49 | -0.19 -0.74% |
| 01/19/10 | 25.25 | 25.82 | 24.98 | 206,445 | 25.68 | +0.43 +1.70% |
| 01/18/10 | 25.25 | 25.25 | 25.25 | 0 | 25.25 | 0.00 0.00% |
| 01/15/10 | 24.75 | 25.30 | 24.67 | 418,918 | 25.25 | +0.63 +2.56% |
| 01/14/10 | 24.59 | 24.90 | 24.50 | 239,857 | 24.62 | +0.04 +0.16% |
| 01/13/10 | 24.19 | 25.08 | 24.10 | 376,543 | 24.58 | +0.43 +1.78% |
| 01/12/10 | 24.05 | 25.22 | 23.17 | 1,094,607 | 24.15 | -2.55 -9.55% |
| 01/11/10 | 27.14 | 27.14 | 26.50 | 297,109 | 26.70 | -0.26 -0.96% |
| 01/08/10 | 27.26 | 27.70 | 26.67 | 428,446 | 26.96 | -0.30 -1.10% |
| 01/07/10 | 26.41 | 28.77 | 26.26 | 949,168 | 27.26 | +0.94 +3.57% |
| 01/06/10 | 25.98 | 29.06 | 25.98 | 935,175 | 26.32 | +0.39 +1.50% |
| 01/05/10 | 25.34 | 26.60 | 25.20 | 521,757 | 25.93 | +0.64 +2.53% |
| 01/04/10 | 23.64 | 25.33 | 23.54 | 545,835 | 25.29 | +1.87 +7.98% |
| 01/01/10 | 23.42 | 23.42 | 23.42 | 0 | 23.42 | 0.00 0.00% |
| 12/31/09 | 24.05 | 24.18 | 23.42 | 123,167 | 23.42 | -0.68 -2.82% |
| 12/30/09 | 24.47 | 24.65 | 23.90 | 183,743 | 24.10 | -0.46 -1.87% |
| 12/29/09 | 24.49 | 24.66 | 24.41 | 104,154 | 24.56 | +0.07 +0.29% |
| 12/28/09 | 24.27 | 24.60 | 24.10 | 75,453 | 24.49 | +0.35 +1.45% |
| 12/25/09 | 24.47 | 24.76 | 24.14 | 62,313 | 24.14 | 0.00 0.00% |
| 12/24/09 | 24.47 | 24.76 | 24.14 | 62,313 | 24.14 | -0.33 -1.35% |
| 12/23/09 | 24.00 | 24.52 | 23.94 | 85,855 | 24.47 | +0.52 +2.17% |
| 12/22/09 | 23.91 | 24.40 | 23.75 | 222,013 | 23.95 | +0.12 +0.50% |
| 12/21/09 | 23.07 | 23.98 | 22.82 | 233,681 | 23.83 | +0.82 +3.56% |
| 12/18/09 | 23.00 | 23.19 | 22.88 | 850,804 | 23.01 | +0.05 +0.22% |
| 12/17/09 | 22.81 | 23.14 | 22.68 | 285,897 | 22.96 | -0.02 -0.09% |
| 12/16/09 | 22.49 | 23.10 | 22.43 | 197,828 | 22.98 | +0.55 +2.45% |
| 12/15/09 | 22.04 | 22.57 | 21.90 | 228,419 | 22.43 | +0.28 +1.26% |
| 12/14/09 | 22.01 | 22.28 | 21.98 | 167,683 | 22.15 | +0.33 +1.51% |
| 12/11/09 | 21.40 | 21.92 | 21.28 | 264,367 | 21.82 | +0.39 +1.82% |
| 12/10/09 | 21.63 | 21.79 | 21.25 | 155,314 | 21.43 | -0.07 -0.33% |
| 12/09/09 | 21.98 | 22.02 | 20.96 | 335,404 | 21.50 | -0.49 -2.23% |
| 12/08/09 | 22.02 | 22.18 | 21.57 | 134,462 | 21.99 | -0.20 -0.90% |
| 12/07/09 | 21.96 | 22.38 | 21.96 | 245,138 | 22.19 | +0.29 +1.32% |
| 12/04/09 | 21.79 | 22.28 | 21.70 | 429,725 | 21.90 | +0.48 +2.24% |
| 12/03/09 | 21.81 | 22.25 | 21.31 | 428,926 | 21.42 | -0.27 -1.24% |
| 12/02/09 | 21.81 | 22.23 | 21.53 | 303,144 | 21.69 | -0.04 -0.18% |
| \/ Download Data To Spreadsheet | ||||||
