Arrow Electronics (NY: ARW )

129.46 -0.65 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 58.10 58.79 58.00 58.44 330,378 +0.40(+0.69%)
Nov 26, 2014 58.36 58.04 58.04 58.04 335,700 -0.21(-0.36%)
Nov 25, 2014 58.47 58.69 58.04 58.25 363,552 +0.01(+0.02%)
Nov 24, 2014 58.16 58.31 57.72 58.24 395,722 +0.23(+0.40%)
Nov 21, 2014 58.51 58.95 57.96 58.01 509,906 +0.14(+0.24%)
Nov 20, 2014 57.33 58.16 57.19 57.87 283,828 +0.16(+0.28%)
Nov 19, 2014 58.11 58.24 57.18 57.71 351,575 -0.56(-0.96%)
Nov 18, 2014 57.48 58.61 57.48 58.27 630,548 +0.77(+1.34%)
Nov 17, 2014 57.20 57.62 56.80 57.50 382,070 +0.12(+0.21%)
Nov 14, 2014 56.73 57.49 56.51 57.38 292,448 +0.51(+0.90%)
Nov 13, 2014 57.87 58.00 56.51 56.87 435,444 -1.11(-1.91%)
Nov 12, 2014 57.64 58.00 57.39 57.98 403,007 +0.04(+0.07%)
Nov 11, 2014 57.48 58.00 57.25 57.94 534,819 +0.38(+0.66%)
Nov 10, 2014 57.62 58.00 57.34 57.56 624,871 +0.08(+0.14%)
Nov 07, 2014 57.65 58.01 56.62 57.48 813,555 -0.07(-0.12%)
Nov 06, 2014 57.05 57.84 56.81 57.55 766,835 +0.67(+1.18%)
Nov 05, 2014 57.12 57.22 56.10 56.88 830,195 +0.25(+0.44%)
Nov 04, 2014 56.63 56.72 56.23 56.63 420,004 -0.07(-0.12%)
Nov 03, 2014 56.76 57.19 56.41 56.70 567,390 -0.16(-0.28%)
Oct 31, 2014 56.20 57.01 55.78 56.86 778,944 +1.76(+3.19%)
Oct 30, 2014 55.24 55.94 54.50 55.10 806,242 +0.10(+0.18%)
Oct 29, 2014 54.62 56.01 54.12 55.00 862,356 +1.21(+2.25%)
Oct 28, 2014 53.10 53.84 53.00 53.79 989,300 +0.96(+1.82%)
Oct 27, 2014 52.80 53.18 52.94 52.83 415,309 -0.11(-0.21%)
Oct 24, 2014 52.39 52.96 52.13 52.94 309,029 +0.75(+1.44%)
Oct 23, 2014 51.88 52.99 51.83 52.19 799,339 +1.24(+2.43%)
Oct 22, 2014 52.14 52.14 50.93 50.95 353,955 -1.03(-1.98%)
Oct 21, 2014 49.79 52.05 49.79 51.98 739,167 +2.53(+5.12%)
Oct 20, 2014 49.02 49.39 48.96 49.45 1,132,316 -0.01(-0.02%)
Oct 17, 2014 48.97 49.91 48.87 49.46 792,899 +1.14(+2.36%)
Oct 16, 2014 46.20 48.57 46.01 48.32 1,312,817 +1.12(+2.37%)
Oct 15, 2014 46.09 47.73 45.47 47.20 1,265,179 +0.06(+0.13%)
Oct 14, 2014 46.56 47.89 46.56 47.14 1,227,379 +0.72(+1.55%)
Oct 13, 2014 47.95 48.17 46.34 46.42 1,433,765 -1.47(-3.07%)
Oct 10, 2014 52.13 52.19 47.82 47.89 3,278,687 -4.70(-8.94%)
Oct 09, 2014 53.92 53.92 52.55 52.59 513,604 -1.30(-2.41%)
Oct 08, 2014 53.32 53.90 52.24 53.89 754,466 +0.66(+1.24%)
Oct 07, 2014 53.91 54.27 53.22 53.23 533,229 -0.97(-1.79%)
Oct 06, 2014 54.19 54.63 53.94 54.20 475,037 +0.27(+0.50%)
Oct 03, 2014 54.36 54.48 53.72 53.93 799,512 -0.21(-0.39%)
Oct 02, 2014 54.39 54.58 53.46 54.14 498,597 -0.18(-0.33%)
Oct 01, 2014 55.26 55.30 54.14 54.32 879,622 -1.03(-1.86%)
Sep 30, 2014 56.76 56.76 55.07 55.35 949,219 -1.41(-2.48%)
Sep 29, 2014 56.58 57.22 56.53 56.76 507,494 -0.43(-0.75%)
Sep 26, 2014 56.99 57.37 56.77 57.19 460,155 +0.29(+0.51%)
Sep 25, 2014 58.16 58.16 56.70 56.90 583,574 -1.39(-2.38%)
Sep 24, 2014 58.35 58.50 57.82 58.29 535,858 +0.05(+0.09%)
Sep 23, 2014 59.08 59.30 58.23 58.24 330,823 -1.06(-1.79%)
Sep 22, 2014 60.12 60.23 59.25 59.30 401,532 -0.88(-1.46%)
Sep 19, 2014 61.19 61.59 60.15 60.18 713,785 -1.00(-1.63%)
Sep 18, 2014 61.02 61.30 60.84 61.18 266,330 +0.40(+0.66%)
Sep 17, 2014 60.84 61.21 60.53 60.78 281,055 +0.14(+0.23%)
Sep 16, 2014 60.75 61.16 60.30 60.64 591,337 -0.33(-0.54%)
Sep 15, 2014 61.14 61.14 60.67 60.97 316,726 +0.00(+0.00%)
Sep 12, 2014 61.30 61.46 60.73 60.97 289,715 -0.31(-0.51%)
Sep 11, 2014 60.78 61.36 60.78 61.28 281,325 +0.32(+0.52%)
Sep 10, 2014 61.26 61.33 60.82 60.96 373,256 -0.21(-0.34%)
Sep 09, 2014 61.41 61.56 60.99 61.17 383,962 -0.33(-0.54%)
Sep 08, 2014 61.71 61.91 61.17 61.50 345,324 -0.39(-0.63%)
Sep 05, 2014 62.10 62.13 61.58 61.89 258,927 -0.30(-0.48%)
Sep 04, 2014 62.71 62.71 62.06 62.19 300,120 -0.35(-0.56%)
Sep 03, 2014 62.89 63.07 62.34 62.54 644,819 -0.17(-0.27%)
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.