AEROFLEX HOLDING CORP. (NY: ARX)
8.230 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.230 8.230 8.230 0 +0.21(+2.62%)
Apr 16, 2014 8.040 8.040 7.900 8.020 31,409 +0.01(+0.12%)
Apr 15, 2014 7.960 8.100 7.800 8.010 146,928 +0.09(+1.14%)
Apr 14, 2014 8.010 8.010 7.900 7.920 66,374 -0.01(-0.13%)
Apr 11, 2014 7.910 7.970 7.810 7.930 133,447 -0.07(-0.88%)
Apr 10, 2014 8.100 8.100 8.000 8.000 88,781 -0.08(-0.99%)
Apr 09, 2014 8.070 8.150 8.060 8.080 68,271 -0.01(-0.12%)
Apr 08, 2014 8.120 8.180 8.060 8.090 100,289 +0.00(+0.00%)
Apr 07, 2014 8.120 8.130 7.950 8.090 205,156 -0.09(-1.10%)
Apr 04, 2014 8.410 8.410 8.100 8.180 168,305 -0.17(-2.04%)
Apr 03, 2014 8.520 8.520 8.310 8.350 50,412 -0.17(-2.00%)
Apr 02, 2014 8.490 8.560 8.440 8.520 52,999 +0.01(+0.12%)
Apr 01, 2014 8.360 8.580 8.341 8.510 240,315 +0.20(+2.41%)
Mar 31, 2014 8.330 8.450 8.210 8.310 204,988 +0.00(+0.00%)
Mar 28, 2014 8.420 8.530 8.300 8.310 68,541 -0.13(-1.54%)
Mar 27, 2014 8.670 8.710 8.380 8.440 169,490 -0.21(-2.43%)
Mar 26, 2014 8.990 8.990 8.630 8.650 112,335 -0.26(-2.92%)
Mar 25, 2014 8.760 8.960 8.750 8.910 42,965 +0.16(+1.83%)
Mar 24, 2014 8.750 8.840 8.520 8.750 69,567 -0.01(-0.11%)
Mar 21, 2014 8.710 8.760 8.578 8.760 136,579 +0.15(+1.74%)
Mar 20, 2014 8.580 8.760 8.510 8.610 79,530 +0.00(+0.00%)
Mar 19, 2014 8.650 8.690 8.520 8.610 50,834 -0.05(-0.58%)
Mar 18, 2014 8.670 8.708 8.600 8.660 84,293 +0.00(+0.00%)
Mar 17, 2014 8.660 8.810 8.600 8.660 62,816 +0.02(+0.23%)
Mar 14, 2014 8.400 8.670 8.380 8.640 64,278 +0.18(+2.13%)
Mar 13, 2014 8.430 8.490 8.340 8.460 85,580 +0.02(+0.24%)
Mar 12, 2014 8.440 8.500 8.400 8.440 44,777 -0.07(-0.82%)
Mar 11, 2014 8.540 8.600 8.400 8.510 67,993 -0.02(-0.23%)
Mar 10, 2014 8.390 8.530 8.340 8.530 78,066 +0.12(+1.43%)
Mar 07, 2014 8.570 8.570 8.365 8.410 89,000 -0.11(-1.29%)
Mar 06, 2014 8.320 8.610 8.320 8.520 80,396 +0.23(+2.77%)
Mar 05, 2014 8.260 8.390 8.070 8.290 113,888 +0.00(+0.00%)
Mar 04, 2014 8.150 8.435 8.140 8.290 118,213 +0.22(+2.73%)
Mar 03, 2014 7.940 8.070 7.940 8.070 41,523 +0.08(+1.00%)
Feb 28, 2014 8.110 8.160 7.970 7.990 103,656 -0.09(-1.11%)
Feb 27, 2014 8.140 8.140 7.910 8.080 97,694 -0.11(-1.34%)
Feb 26, 2014 8.110 8.230 8.030 8.190 36,195 +0.12(+1.49%)
Feb 25, 2014 8.080 8.120 7.980 8.070 32,295 +0.02(+0.25%)
Feb 24, 2014 8.040 8.140 8.020 8.050 65,258 +0.02(+0.25%)
Feb 21, 2014 8.300 8.300 7.860 8.030 150,811 -0.23(-2.78%)
Feb 20, 2014 8.230 8.410 8.140 8.260 100,428 +0.03(+0.36%)
Feb 19, 2014 8.380 8.440 8.200 8.230 131,710 -0.21(-2.49%)
Feb 18, 2014 8.320 8.480 8.260 8.440 80,691 +0.11(+1.32%)
Feb 14, 2014 8.330 8.330 8.330 0 +0.02(+0.24%)
Feb 13, 2014 8.210 8.320 8.190 8.310 70,906 +0.06(+0.73%)
Feb 12, 2014 8.190 8.290 8.174 8.250 98,452 +0.04(+0.49%)
Feb 11, 2014 8.160 8.270 8.020 8.210 90,117 +0.03(+0.37%)
Feb 10, 2014 7.850 8.340 7.810 8.180 298,935 +0.41(+5.28%)
Feb 07, 2014 7.250 7.810 7.250 7.770 362,033 +0.99(+14.60%)
Feb 06, 2014 6.810 6.848 6.750 6.780 187,231 -0.03(-0.44%)
Feb 05, 2014 6.960 6.980 6.790 6.810 125,539 -0.20(-2.85%)
Feb 04, 2014 6.750 7.080 6.720 7.010 210,000 +0.26(+3.85%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here