Arrow Electronics (NY: ARW )

118.67 -17.13 (-12.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 34.94 35.76 34.17 34.50 1,233,987 -1.55(-4.30%)
Oct 31, 2011 36.04 36.99 35.90 36.05 1,478,757 -0.62(-1.69%)
Oct 28, 2011 37.39 37.71 36.34 36.67 896,118 -0.50(-1.35%)
Oct 27, 2011 36.95 37.94 36.86 37.17 1,364,177 +1.43(+4.00%)
Oct 26, 2011 36.56 37.56 35.09 35.74 2,297,936 +2.55(+7.68%)
Oct 25, 2011 33.84 34.26 33.15 33.19 878,767 -0.68(-2.01%)
Oct 24, 2011 32.79 34.13 32.60 33.87 1,287,812 +1.29(+3.96%)
Oct 21, 2011 31.66 32.84 31.52 32.58 968,181 +1.40(+4.49%)
Oct 20, 2011 31.36 31.52 30.65 31.18 770,134 +0.00(+0.00%)
Oct 19, 2011 32.31 32.37 31.08 31.18 957,298 -1.33(-4.09%)
Oct 18, 2011 31.72 32.76 30.86 32.51 857,747 +0.44(+1.37%)
Oct 17, 2011 33.07 33.07 31.66 32.07 1,093,122 -1.12(-3.37%)
Oct 14, 2011 32.39 33.30 32.19 33.19 1,063,079 +1.24(+3.88%)
Oct 13, 2011 31.48 32.13 31.22 31.95 861,190 +0.19(+0.60%)
Oct 12, 2011 30.67 32.16 30.66 31.76 1,295,325 +1.54(+5.10%)
Oct 11, 2011 31.20 31.33 30.11 30.22 1,291,976 -1.45(-4.58%)
Oct 10, 2011 31.02 31.67 30.72 31.67 725,949 +1.39(+4.59%)
Oct 07, 2011 29.92 30.81 29.71 30.28 938,378 +0.43(+1.44%)
Oct 06, 2011 29.13 29.88 29.12 29.85 794,944 +0.78(+2.68%)
Oct 05, 2011 27.74 29.20 27.22 29.07 799,329 +1.40(+5.06%)
Oct 04, 2011 25.71 27.67 25.71 27.67 1,086,254 +1.69(+6.51%)
Oct 03, 2011 27.41 27.78 25.79 25.98 1,402,723 -1.80(-6.48%)
Sep 30, 2011 28.54 28.91 27.74 27.78 1,451,147 -1.25(-4.31%)
Sep 29, 2011 29.81 29.87 28.29 29.03 919,142 -0.07(-0.24%)
Sep 28, 2011 30.25 30.53 29.06 29.10 904,017 -1.08(-3.58%)
Sep 27, 2011 29.78 31.17 29.78 30.18 912,161 +1.21(+4.18%)
Sep 26, 2011 29.10 29.14 27.85 28.97 837,453 +0.11(+0.38%)
Sep 23, 2011 28.02 29.08 27.93 28.86 724,851 +0.54(+1.91%)
Sep 22, 2011 28.37 28.81 27.39 28.32 1,251,143 -1.18(-4.00%)
Sep 21, 2011 30.68 31.16 29.49 29.50 1,168,555 -1.27(-4.13%)
Sep 20, 2011 31.54 31.68 30.74 30.77 802,223 -0.61(-1.94%)
Sep 19, 2011 31.35 31.69 30.94 31.38 988,074 -0.88(-2.73%)
Sep 16, 2011 31.85 32.47 31.71 32.26 1,319,054 +0.57(+1.80%)
Sep 15, 2011 31.43 32.01 31.14 31.69 960,034 +0.81(+2.62%)
Sep 14, 2011 30.01 31.43 29.71 30.88 927,549 +1.17(+3.94%)
Sep 13, 2011 29.67 29.97 29.10 29.71 1,003,473 +0.10(+0.34%)
Sep 12, 2011 28.71 29.83 28.67 29.61 735,198 +0.43(+1.47%)
Sep 09, 2011 29.81 30.21 28.91 29.18 1,360,238 -1.10(-3.63%)
Sep 08, 2011 30.41 30.96 30.04 30.28 989,020 -0.37(-1.21%)
Sep 07, 2011 29.71 30.87 29.71 30.65 934,188 +1.58(+5.44%)
Sep 06, 2011 28.56 29.27 28.29 29.07 1,310,571 -0.50(-1.69%)
Sep 02, 2011 30.22 30.41 29.40 29.57 814,595 -1.32(-4.27%)
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.