Arrow Electronics (NY: ARW )

130.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 41.47 41.88 41.05 41.29 660,747 +0.25(+0.61%)
Jan 30, 2012 41.11 41.44 40.15 41.04 583,991 -0.55(-1.32%)
Jan 27, 2012 40.96 41.87 40.81 41.59 583,717 +0.36(+0.87%)
Jan 26, 2012 41.67 41.87 40.76 41.23 697,568 -0.13(-0.31%)
Jan 25, 2012 40.99 41.43 40.26 41.36 553,084 +0.18(+0.44%)
Jan 24, 2012 40.91 41.34 40.73 41.18 615,477 -0.12(-0.29%)
Jan 23, 2012 41.50 41.81 40.57 41.30 610,267 -0.46(-1.10%)
Jan 20, 2012 41.13 41.81 41.10 41.76 617,713 +0.44(+1.06%)
Jan 19, 2012 41.19 41.45 40.48 41.32 992,920 +0.22(+0.54%)
Jan 18, 2012 38.07 41.39 38.01 41.10 1,966,502 +3.25(+8.59%)
Jan 17, 2012 37.71 38.17 37.66 37.85 449,615 +0.61(+1.64%)
Jan 13, 2012 37.39 37.66 37.02 37.24 404,039 -0.52(-1.38%)
Jan 12, 2012 37.87 37.98 37.35 37.76 460,908 +0.02(+0.05%)
Jan 11, 2012 37.57 38.10 37.50 37.74 492,917 -0.01(-0.03%)
Jan 10, 2012 37.74 38.05 37.55 37.75 755,738 +0.58(+1.56%)
Jan 09, 2012 36.85 37.49 36.60 37.17 634,203 +0.43(+1.17%)
Jan 06, 2012 36.62 37.07 36.34 36.74 958,355 +0.03(+0.08%)
Jan 05, 2012 36.64 36.77 35.77 36.71 1,614,534 -0.12(-0.33%)
Jan 04, 2012 37.22 37.52 36.63 36.83 862,962 -0.58(-1.55%)
Dec 30, 2011 37.30 37.53 37.28 37.41 587,945 +0.04(+0.11%)
Dec 29, 2011 37.12 37.56 37.12 37.37 391,968 +0.27(+0.73%)
Dec 28, 2011 37.36 37.48 36.93 37.10 551,826 -0.37(-0.99%)
Dec 27, 2011 37.04 37.74 36.95 37.47 386,203 +0.25(+0.67%)
Dec 23, 2011 36.71 37.24 36.56 37.22 317,628 +1.70(+4.79%)
Dec 21, 2011 35.53 35.65 35.00 35.52 730,339 -0.12(-0.34%)
Dec 20, 2011 34.71 35.88 34.48 35.64 480,490 +1.62(+4.76%)
Dec 19, 2011 34.66 34.97 33.75 34.02 753,381 -0.49(-1.42%)
Dec 16, 2011 34.61 35.07 34.13 34.51 1,081,387 +0.37(+1.08%)
Dec 15, 2011 34.27 34.47 33.96 34.14 665,377 +0.37(+1.10%)
Dec 14, 2011 34.08 34.20 33.38 33.77 802,802 -0.68(-1.97%)
Dec 13, 2011 35.14 35.61 34.15 34.45 767,224 -0.56(-1.60%)
Dec 12, 2011 35.47 35.47 34.55 35.01 687,968 -1.09(-3.02%)
Dec 09, 2011 35.08 36.33 35.02 36.10 688,327 +0.48(+1.35%)
Dec 08, 2011 36.59 36.87 35.39 35.62 767,176 -1.46(-3.94%)
Dec 07, 2011 36.71 37.37 36.01 37.08 685,418 +0.08(+0.22%)
Dec 06, 2011 37.64 37.65 36.68 37.00 882,511 -0.66(-1.75%)
Dec 05, 2011 38.41 38.66 37.34 37.66 810,774 +0.02(+0.05%)
Dec 02, 2011 36.99 38.10 36.49 37.64 1,293,614 +1.18(+3.24%)
Dec 01, 2011 36.43 37.00 36.10 36.46 857,468 -0.10(-0.27%)
Nov 30, 2011 35.42 36.59 35.21 36.56 979,310 +2.16(+6.28%)
Nov 29, 2011 34.47 34.74 34.12 34.40 750,275 -0.11(-0.32%)
Nov 28, 2011 34.26 34.51 33.83 34.51 776,872 +1.54(+4.67%)
Nov 25, 2011 33.09 33.52 32.76 32.97 304,374 +0.00(+0.00%)
Nov 23, 2011 33.87 33.93 32.97 32.97 834,804 -1.49(-4.32%)
Nov 22, 2011 34.97 35.12 34.28 34.46 591,945 -0.51(-1.46%)
Nov 21, 2011 35.35 35.42 34.58 34.97 726,889 -1.21(-3.34%)
Nov 18, 2011 36.51 36.71 35.96 36.18 1,049,429 -0.02(-0.06%)
Nov 17, 2011 36.59 36.83 35.69 36.20 1,202,315 -0.65(-1.76%)
Nov 16, 2011 36.21 37.24 35.92 36.85 1,911,554 -0.15(-0.41%)
Nov 15, 2011 35.25 37.19 35.25 37.00 746,445 +1.33(+3.73%)
Nov 14, 2011 35.60 35.69 35.11 35.67 815,447 -0.08(-0.22%)
Nov 11, 2011 34.99 36.05 34.97 35.75 491,035 +1.22(+3.53%)
Nov 10, 2011 34.65 34.82 34.22 34.53 532,520 +0.36(+1.05%)
Nov 09, 2011 35.29 35.54 33.88 34.17 868,829 -2.19(-6.02%)
Nov 08, 2011 35.98 36.45 35.25 36.36 596,751 +0.67(+1.88%)
Nov 07, 2011 36.21 36.25 34.94 35.69 814,710 -0.68(-1.87%)
Nov 04, 2011 35.75 36.78 35.67 36.37 608,001 +0.21(+0.58%)
Nov 03, 2011 35.29 36.38 34.41 36.16 926,128 +1.49(+4.30%)
Nov 02, 2011 35.13 35.20 34.36 34.67 955,576 +0.17(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.