Factors

check:gurus nasdaq


Stock: ARB
Date Open High Low Close Volume
2012-02-15 36.37 36.74 34.26 34.54 385400
2012-02-14 36.00 38.00 36.00 37.21 453400
2012-02-13 35.58 36.27 35.39 35.39 256100
2012-02-10 34.42 35.14 34.30 35.12 160800
2012-02-09 34.42 34.95 34.19 34.90 270800
2012-02-08 34.06 34.29 33.89 34.25 225000
2012-02-07 34.05 34.25 33.84 33.93 196100
2012-02-06 34.62 34.78 33.98 34.17 329200
2012-02-03 34.75 35.04 34.63 34.94 203400
2012-02-02 34.31 34.58 34.03 34.30 214800
2012-02-01 35.87 35.87 34.04 34.28 610400
2012-01-31 36.82 36.82 35.55 35.71 130200
2012-01-30 36.55 36.72 36.22 36.48 239300
2012-01-27 36.34 37.06 36.19 36.98 194500
2012-01-26 37.04 37.21 36.48 36.59 148900
2012-01-25 36.17 37.00 36.07 36.84 144200
2012-01-24 36.02 36.47 35.70 36.27 150500
2012-01-23 36.72 36.95 35.88 36.20 142800
2012-01-20 36.75 37.00 36.60 36.81 100300
2012-01-19 36.88 37.00 36.63 36.72 90700
2012-01-18 36.39 37.00 36.20 36.81 94300
2012-01-17 36.55 36.91 36.31 36.37 155500
2012-01-13 35.97 36.59 35.91 36.14 148600
2012-01-12 36.32 36.47 35.71 36.28 78000
2012-01-11 35.79 36.50 35.73 36.29 131100
2012-01-10 35.72 36.31 35.63 36.02 197900
2012-01-09 35.78 35.87 35.00 35.11 164900
2012-01-06 36.37 36.37 35.19 35.56 260400
2012-01-05 36.01 36.63 35.35 36.52 226600
2012-01-04 36.26 37.26 35.80 37.20 257600
2012-01-03 35.32 36.61 35.32 36.31 244300
2011-12-30 34.81 35.00 34.20 34.41 152700
2011-12-29 34.83 35.18 34.79 34.94 101800
2011-12-28 35.36 35.39 34.56 34.65 92900
2011-12-27 35.53 35.72 35.17 35.39 85100
2011-12-23 35.79 35.85 35.45 35.66 43500
2011-12-22 35.50 35.92 35.27 35.68 114300
2011-12-21 35.43 35.66 34.67 35.49 128300
2011-12-20 35.17 35.75 35.02 35.62 155800
2011-12-19 35.74 36.12 34.44 34.51 101800
2011-12-16 35.00 35.94 35.00 35.42 235200
2011-12-15 35.28 35.51 34.57 34.75 124100
2011-12-14 36.13 36.13 34.74 34.81 164500
2011-12-13 37.26 37.41 36.19 36.49 209200
2011-12-12 36.50 37.01 35.91 36.95 153900
2011-12-09 36.49 37.74 36.47 37.14 217700
2011-12-08 37.82 37.96 36.27 36.31 146100
2011-12-07 37.84 38.38 37.03 38.22 127800
2011-12-06 37.99 38.50 37.74 38.27 159200
2011-12-05 38.15 38.36 37.49 37.86 178400
2011-12-02 38.29 38.40 37.41 37.47 171100
2011-12-01 37.53 38.69 37.53 37.81 122400
2011-11-30 37.84 37.95 37.25 37.61 368400
2011-11-29 37.50 37.95 35.95 36.34 166700
2011-11-28 37.29 37.50 36.71 37.07 271600
2011-11-25 36.45 36.90 36.20 36.20 72200
2011-11-23 37.59 37.76 36.51 36.66 102900
2011-11-22 38.73 39.11 37.93 38.03 73500
2011-11-21 38.73 39.31 38.31 38.70 110800
2011-11-18 39.84 40.24 39.50 39.63 96400
2011-11-17 40.56 41.03 39.61 39.82 112500
2011-11-16 41.29 42.23 40.47 40.68 110600
2011-11-15 40.50 42.12 40.23 41.82 125000
2011-11-14 41.08 41.23 40.18 40.65 110500
2011-11-11 40.55 41.46 40.55 41.36 172200
2011-11-10 40.57 40.80 39.29 40.02 254600
2011-11-09 41.16 41.20 39.65 39.79 277000
2011-11-08 42.55 42.69 41.00 42.52 238700
2011-11-07 41.78 42.55 41.39 42.15 135700
2011-11-04 41.55 42.21 41.09 41.94 112900
2011-11-03 41.13 42.15 40.06 42.02 223500
2011-11-02 39.51 40.82 39.51 40.56 158600
2011-11-01 37.72 39.43 37.22 38.67 176300
2011-10-31 40.06 40.95 39.71 39.73 85200
2011-10-28 40.02 41.13 40.02 40.81 133900
2011-10-27 41.78 42.15 40.62 41.06 269500
2011-10-26 40.30 40.62 38.71 40.22 126400
2011-10-25 41.21 42.13 39.55 39.79 268400
2011-10-24 37.87 39.81 37.71 39.30 188500
2011-10-21 37.30 37.69 36.83 37.67 107300
2011-10-20 36.73 36.86 35.34 36.60 74300
2011-10-19 37.00 38.23 36.39 36.63 91600
2011-10-18 36.45 37.63 35.52 37.26 199000
2011-10-17 37.45 37.60 36.17 36.33 214100
2011-10-14 38.21 38.23 37.34 37.90 124000
2011-10-13 38.32 38.57 37.21 37.56 229100
2011-10-12 37.41 39.01 37.41 38.69 168400
2011-10-11 36.76 37.30 36.18 37.00 209500
2011-10-10 36.85 37.32 36.40 36.96 303200
2011-10-07 36.62 36.78 35.54 35.98 204000
2011-10-06 36.25 36.77 36.05 36.55 204000
2011-10-05 36.21 36.61 35.45 36.49 329900
2011-10-04 32.42 36.43 32.42 36.21 243300
2011-10-03 32.71 34.24 32.71 32.90 288800
2011-09-30 33.52 34.29 33.06 33.08 130600
2011-09-29 35.90 35.90 33.00 34.20 204800
2011-09-28 37.51 37.51 34.97 34.97 126200
2011-09-27 37.15 38.46 36.93 37.48 136300
2011-09-26 35.21 36.17 34.13 36.07 110400
2011-09-23 34.08 35.10 34.08 34.76 115900
2011-09-22 33.34 34.98 33.34 34.13 192000
2011-09-21 35.81 36.30 34.60 34.73 132900
2011-09-20 36.20 37.51 35.89 35.95 174200
2011-09-19 35.31 36.33 34.88 35.91 246100
2011-09-16 36.43 36.74 36.20 36.45 111300
2011-09-15 36.50 36.85 35.67 36.19 71200
2011-09-14 35.78 36.75 34.83 36.09 237100
2011-09-13 34.55 35.77 34.25 35.42 139900
2011-09-12 32.81 34.57 32.77 34.54 113800
2011-09-09 34.61 34.88 33.05 33.54 168000
2011-09-08 35.11 35.80 34.97 35.11 138200
2011-09-07 34.93 35.47 34.45 35.41 201200
2011-09-06 33.12 34.32 32.74 34.19 154700
2011-09-02 35.04 35.46 34.13 34.40 144100
2011-09-01 37.42 38.02 35.56 36.13 294400
2011-08-31 37.32 38.00 36.75 37.55 201300
2011-08-30 36.50 37.40 35.97 37.09 102500
2011-08-29 35.45 36.75 35.31 36.74 110000
2011-08-26 33.03 34.94 32.48 34.89 176200
2011-08-25 34.52 34.93 32.86 33.12 137400
2011-08-24 33.64 34.46 33.25 34.20 109400
2011-08-23 31.90 33.78 31.42 33.73 142000
2011-08-22 32.98 32.98 31.37 31.75 108400
2011-08-19 31.07 32.80 30.46 31.92 200600
2011-08-18 32.97 33.03 31.34 31.73 197600
2011-08-17 34.73 35.01 33.90 34.18 71900
2011-08-16 34.93 34.97 34.20 34.48 103100
2011-08-15 35.25 35.70 34.60 35.54 85600
2011-08-12 34.83 35.09 33.66 34.88 97400
2011-08-11 32.72 35.03 32.52 34.41 169500
2011-08-10 34.05 34.35 32.32 32.47 171000
2011-08-09 34.24 35.28 31.64 35.28 283200
2011-08-08 35.70 37.18 33.30 33.32 295000
2011-08-05 37.36 37.96 34.53 36.94 414500
2011-08-04 38.31 38.54 36.85 36.86 199600
2011-08-03 38.09 39.66 37.99 39.03 311500
2011-08-02 38.24 38.82 37.78 38.06 267700
2011-08-01 39.50 39.62 37.93 38.58 246800
2011-07-29 39.42 40.11 38.63 39.12 182000
2011-07-28 40.64 40.92 39.81 39.86 123700
2011-07-27 41.82 41.82 40.71 40.72 192800
2011-07-26 42.51 42.63 41.66 42.03 68200
2011-07-25 41.99 42.98 41.60 42.47 103000
2011-07-22 42.56 43.14 42.38 42.46 237700
2011-07-21 41.73 44.61 40.90 42.44 417000
2011-07-20 40.78 41.31 40.10 41.00 166300
2011-07-19 40.11 40.85 40.11 40.65 138700
2011-07-18 40.16 40.47 39.30 39.58 66800
2011-07-15 40.09 40.62 39.82 40.41 110500
2011-07-14 40.60 41.10 39.69 39.94 95100
2011-07-13 40.98 41.28 40.32 40.57 101000
2011-07-12 40.67 41.12 40.65 40.75 92600
2011-07-11 41.33 41.48 40.80 41.00 85500
2011-07-08 42.00 42.49 41.53 41.84 70900
2011-07-07 42.01 42.99 41.87 42.57 129100
2011-07-06 41.26 41.57 41.00 41.52 100600
2011-07-05 41.32 41.46 40.97 41.30 107400
2011-07-01 41.20 41.45 40.81 41.26 257900
2011-06-30 40.13 41.62 39.98 41.33 141300
2011-06-29 40.56 40.56 39.60 39.96 74100
2011-06-28 39.12 40.36 39.00 40.34 108600
2011-06-27 38.30 39.08 37.80 39.01 108000
2011-06-24 38.63 38.98 38.01 38.30 114900
2011-06-23 38.04 38.76 37.90 38.59 169000
2011-06-22 38.78 39.44 38.64 38.67 58500
2011-06-21 38.72 39.16 38.63 39.08 226000
2011-06-20 37.88 38.68 37.77 38.33 114900
2011-06-17 38.67 39.11 37.85 37.90 205300
2011-06-16 38.26 39.12 37.71 38.24 227900
2011-06-15 38.74 38.87 37.51 38.14 174000
2011-06-14 38.59 39.44 38.59 39.23 133800
2011-06-13 38.09 39.00 37.81 38.09 125700
2011-06-10 39.33 39.33 37.88 38.85 203100
2011-06-09 37.68 39.79 37.53 39.50 223000
2011-06-08 37.91 39.90 36.96 37.26 131900
2011-06-07 38.39 39.13 38.15 38.20 104600
2011-06-06 39.00 39.17 38.13 38.15 152600
2011-06-03 40.64 40.64 38.99 39.06 173900
2011-06-02 41.34 41.64 40.75 41.40 99400
2011-06-01 42.62 42.63 41.33 41.33 230300
2011-05-31 42.41 42.74 41.93 42.70 220200
2011-05-27 42.05 42.17 41.70 41.87 75100
2011-05-26 41.92 42.27 41.34 41.80 90300
2011-05-25 40.51 42.11 40.29 41.98 114100
2011-05-24 41.15 41.43 40.43 40.67 140400
2011-05-23 41.40 41.45 40.46 41.04 120800
2011-05-20 42.68 43.03 41.47 42.18 131400
2011-05-19 42.71 43.02 41.70 42.89 162400
2011-05-18 41.19 42.46 41.07 42.38 229200
2011-05-17 41.34 41.43 40.52 41.11 91600
2011-05-16 41.49 42.19 41.07 41.68 166500
2011-05-13 42.19 42.35 41.45 41.83 101700
2011-05-12 40.94 42.39 40.60 42.10 100000
2011-05-11 42.11 42.40 40.69 41.12 119400
2011-05-10 41.72 42.79 41.72 42.34 165300
2011-05-09 39.63 42.16 39.49 41.49 263000
2011-05-06 39.59 40.72 39.10 39.75 134200
2011-05-05 38.41 39.97 38.16 39.09 155700
2011-05-04 39.01 39.11 37.83 38.65 113000
2011-05-03 39.76 40.04 38.89 39.04 174000
2011-05-02 38.93 39.78 38.71 39.75 305400
2011-04-29 38.15 38.83 38.15 38.68 171000
2011-04-28 37.47 38.15 37.03 38.08 167700
2011-04-27 36.83 37.52 36.71 37.47 140400
2011-04-26 36.42 37.62 35.81 36.87 239000
2011-04-25 36.92 36.94 36.56 36.92 83500
2011-04-21 36.73 37.12 36.53 37.06 53500
2011-04-20 35.95 36.43 35.65 36.42 134100
2011-04-19 35.81 35.84 35.23 35.28 138300
2011-04-18 35.83 35.93 35.38 35.69 148200
2011-04-15 36.60 36.60 36.09 36.45 167500
2011-04-14 36.56 36.97 36.41 36.75 84400
2011-04-13 37.39 37.51 36.48 36.99 87000
2011-04-12 37.47 37.73 37.16 37.27 84200
2011-04-11 37.87 37.99 37.48 37.79 69700
2011-04-08 39.08 39.08 37.85 37.94 62700
2011-04-07 39.57 39.61 38.70 38.78 95100
2011-04-06 39.44 39.56 38.80 39.44 82900
2011-04-05 39.85 40.07 39.13 39.14 125200
2011-04-04 39.28 40.01 39.14 39.94 114000
2011-04-01 40.16 40.47 38.92 39.10 195700
2011-03-31 39.26 40.24 39.22 40.03 229500
2011-03-30 39.26 39.45 38.96 39.38 96800
2011-03-29 38.40 39.02 38.35 39.02 110100
2011-03-28 38.56 38.70 38.27 38.47 85000
2011-03-25 38.12 39.07 38.06 38.37 102300
2011-03-24 37.74 38.20 37.51 38.03 109500
2011-03-23 37.25 37.70 37.06 37.54 149500
2011-03-22 37.03 37.55 36.92 37.28 172900
2011-03-21 36.35 37.09 36.35 36.90 112800
2011-03-18 35.95 35.97 35.50 35.84 279800
2011-03-17 36.29 36.36 35.56 35.58 171500
2011-03-16 36.19 36.62 35.29 35.63 273000
2011-03-15 36.21 36.60 35.87 36.29 244800
2011-03-14 37.29 37.75 36.76 37.22 152000
2011-03-11 37.67 37.97 37.27 37.62 155200
2011-03-10 39.24 39.31 37.73 37.91 137900
2011-03-09 39.65 39.93 39.16 39.72 127100
2011-03-08 40.12 40.30 39.22 39.89 166200
2011-03-07 40.26 41.73 40.09 40.12 646800
2011-03-04 39.79 40.03 38.95 39.49 166100
2011-03-03 39.56 40.25 39.39 39.79 181900
2011-03-02 38.67 39.24 38.40 39.22 188900
2011-03-01 39.86 40.12 38.56 38.79 179600
2011-02-28 40.28 40.29 39.58 39.81 157400
2011-02-25 39.96 40.33 39.84 40.13 495800
2011-02-24 39.89 40.31 39.26 39.78 234200
2011-02-23 41.64 41.66 39.86 39.91 157600
2011-02-22 43.02 43.16 41.45 41.56 140900
2011-02-18 43.88 44.09 43.45 43.53 142100
2011-02-17 43.49 44.05 43.30 43.85 183500
2011-02-16 43.09 44.14 43.03 43.59 231200
2011-02-15 43.82 44.01 43.35 43.59 238400
2011-02-14 44.00 44.38 43.89 44.14 291900
2011-02-11 44.00 44.16 43.60 44.16 154500
2011-02-10 43.66 44.26 43.54 44.23 151600
2011-02-09 44.09 44.67 43.84 44.06 102700
2011-02-08 43.98 44.45 43.59 44.44 97700
2011-02-07 44.00 44.04 43.56 43.95 124800
2011-02-04 44.00 44.33 43.67 43.99 134100
2011-02-03 44.04 44.21 43.64 44.07 173700
2011-02-02 43.71 44.95 43.65 44.15 228300
2011-02-01 41.95 43.81 41.42 43.77 269100
2011-01-31 40.57 41.94 40.08 41.69 203200
2011-01-28 41.30 41.34 40.29 40.50 145300
2011-01-27 41.54 41.54 40.66 41.27 106600
2011-01-26 40.40 41.71 40.32 41.59 155800
2011-01-25 40.94 41.01 39.72 40.32 236100
2011-01-24 40.66 41.39 40.37 41.23 145800
2011-01-21 40.56 41.18 40.38 40.58 171500
2011-01-20 40.65 41.11 39.77 40.27 315300
2011-01-19 42.24 42.38 40.73 40.94 187400
2011-01-18 42.08 42.73 42.07 42.34 133800