| ARRIS GROUP Add to My Watchlist | (NSDQ: ARRS) |
| Arris Group | 9.70 | +0.09 (+0.94%) | 1,882,237 |
| Historical Data for ARRS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 9.70 | 9.86 | 9.65 | 1,882,237 | 9.70 | +0.09 +0.94% |
| 02/08/10 | 9.57 | 9.72 | 9.47 | 1,500,908 | 9.61 | +0.06 +0.63% |
| 02/05/10 | 9.62 | 9.74 | 9.39 | 2,168,026 | 9.55 | -0.02 -0.21% |
| 02/04/10 | 10.05 | 10.11 | 9.48 | 2,033,587 | 9.57 | -0.59 -5.81% |
| 02/03/10 | 10.14 | 10.26 | 10.00 | 1,152,618 | 10.16 | -0.05 -0.49% |
| 02/02/10 | 10.27 | 10.39 | 10.14 | 999,568 | 10.21 | -0.08 -0.78% |
| 02/01/10 | 10.05 | 10.31 | 10.01 | 1,188,016 | 10.29 | +0.25 +2.49% |
| 01/29/10 | 10.23 | 10.40 | 10.00 | 1,098,175 | 10.04 | -0.16 -1.57% |
| 01/28/10 | 10.49 | 10.49 | 9.94 | 1,489,596 | 10.20 | -0.29 -2.76% |
| 01/27/10 | 10.37 | 10.50 | 10.25 | 1,194,811 | 10.49 | +0.07 +0.67% |
| 01/26/10 | 10.75 | 10.79 | 10.40 | 1,214,932 | 10.42 | -0.39 -3.61% |
| 01/25/10 | 10.88 | 10.99 | 10.65 | 916,609 | 10.81 | -0.01 -0.09% |
| 01/22/10 | 11.20 | 11.27 | 10.76 | 1,493,328 | 10.82 | -0.39 -3.48% |
| 01/21/10 | 11.18 | 11.39 | 11.10 | 1,768,889 | 11.21 | +0.02 +0.18% |
| 01/20/10 | 11.30 | 11.36 | 11.07 | 1,621,829 | 11.19 | -0.22 -1.93% |
| 01/19/10 | 11.19 | 11.46 | 11.19 | 1,276,642 | 11.41 | +0.22 +1.97% |
| 01/18/10 | 11.19 | 11.19 | 11.19 | 0 | 11.19 | 0.00 0.00% |
| 01/15/10 | 11.61 | 11.78 | 11.11 | 1,966,721 | 11.19 | -0.34 -2.95% |
| 01/14/10 | 11.46 | 11.58 | 11.46 | 1,777,244 | 11.53 | +0.09 +0.79% |
| 01/13/10 | 11.70 | 11.73 | 11.31 | 3,190,064 | 11.44 | +0.64 +5.93% |
| 01/12/10 | 10.79 | 10.84 | 10.68 | 1,269,891 | 10.80 | -0.05 -0.46% |
| 01/11/10 | 10.78 | 10.92 | 10.73 | 1,510,419 | 10.85 | +0.15 +1.40% |
| 01/08/10 | 10.72 | 10.83 | 10.67 | 1,211,969 | 10.70 | -0.09 -0.83% |
| 01/07/10 | 11.02 | 11.11 | 10.69 | 1,731,087 | 10.79 | -0.21 -1.91% |
| 01/06/10 | 11.24 | 11.28 | 10.91 | 1,992,347 | 11.00 | -0.27 -2.40% |
| 01/05/10 | 11.37 | 11.52 | 11.23 | 2,437,533 | 11.27 | -0.15 -1.31% |
| 01/04/10 | 11.58 | 11.73 | 11.25 | 3,631,532 | 11.42 | -0.01 -0.09% |
| 01/01/10 | 11.43 | 11.43 | 11.43 | 0 | 11.43 | 0.00 0.00% |
| 12/31/09 | 11.51 | 11.62 | 11.34 | 1,137,236 | 11.43 | -0.05 -0.44% |
| 12/30/09 | 11.25 | 11.48 | 11.21 | 1,142,934 | 11.48 | +0.22 +1.95% |
| 12/29/09 | 11.34 | 11.44 | 11.21 | 472,100 | 11.26 | -0.09 -0.79% |
| 12/28/09 | 11.47 | 11.50 | 11.30 | 550,474 | 11.35 | -0.05 -0.44% |
| 12/25/09 | 11.50 | 11.60 | 11.40 | 224,513 | 11.40 | 0.00 0.00% |
| 12/24/09 | 11.50 | 11.60 | 11.40 | 224,513 | 11.40 | -0.09 -0.78% |
| 12/23/09 | 11.17 | 11.62 | 11.06 | 2,024,513 | 11.49 | +0.39 +3.51% |
| 12/22/09 | 10.95 | 11.12 | 10.89 | 883,007 | 11.10 | +0.14 +1.28% |
| 12/21/09 | 10.92 | 11.15 | 10.80 | 1,190,402 | 10.96 | +0.13 +1.20% |
| 12/18/09 | 10.68 | 10.84 | 10.54 | 2,096,337 | 10.83 | +0.25 +2.36% |
| 12/17/09 | 10.62 | 10.70 | 10.46 | 938,393 | 10.58 | -0.10 -0.94% |
| 12/16/09 | 10.83 | 10.90 | 10.62 | 1,026,251 | 10.68 | -0.07 -0.65% |
| 12/15/09 | 10.73 | 10.89 | 10.55 | 1,500,131 | 10.75 | -0.04 -0.37% |
| 12/14/09 | 10.76 | 10.95 | 10.64 | 1,322,809 | 10.79 | -0.14 -1.28% |
| 12/11/09 | 10.98 | 11.11 | 10.81 | 745,390 | 10.93 | -0.01 -0.09% |
| 12/10/09 | 11.06 | 11.22 | 10.88 | 982,349 | 10.94 | -0.11 -1.00% |
| 12/09/09 | 10.92 | 11.07 | 10.81 | 991,741 | 11.05 | +0.08 +0.73% |
| 12/08/09 | 10.82 | 11.07 | 10.69 | 1,966,920 | 10.97 | +0.12 +1.11% |
| 12/07/09 | 10.84 | 10.92 | 10.75 | 723,491 | 10.85 | -0.05 -0.46% |
| 12/04/09 | 11.05 | 11.05 | 10.61 | 2,076,392 | 10.90 | +0.27 +2.54% |
| 12/03/09 | 10.65 | 10.94 | 10.60 | 1,626,153 | 10.63 | +0.05 +0.47% |
| 12/02/09 | 10.36 | 10.73 | 10.30 | 3,353,024 | 10.58 | +0.62 +6.22% |
| \/ Download Data To Spreadsheet | ||||||
