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 (%)
Feb 28, 2003 14.00 14.60 13.94 14.38 712,100 +0.53(+3.83%)
Feb 27, 2003 13.82 14.00 13.72 13.85 704,400 +0.22(+1.61%)
Feb 26, 2003 14.15 14.15 13.60 13.63 519,600 -0.52(-3.67%)
Feb 25, 2003 13.84 14.15 13.40 14.15 623,300 +0.62(+4.58%)
Feb 24, 2003 13.84 13.87 13.52 13.53 671,900 -0.30(-2.17%)
Feb 21, 2003 13.30 13.83 13.21 13.83 1,189,100 +0.65(+4.93%)
Feb 20, 2003 13.02 13.25 12.88 13.18 713,400 +0.26(+2.01%)
Feb 19, 2003 12.80 13.00 12.50 12.92 1,150,600 +0.12(+0.94%)
Feb 18, 2003 12.39 12.83 12.39 12.80 368,800 +0.50(+4.07%)
Feb 14, 2003 11.84 12.30 11.80 12.30 452,700 +0.55(+4.68%)
Feb 13, 2003 12.06 12.16 11.64 11.75 657,800 -0.30(-2.49%)
Feb 12, 2003 12.30 12.38 12.04 12.05 508,200 -0.33(-2.67%)
Feb 11, 2003 12.50 12.60 12.22 12.38 488,800 +0.03(+0.24%)
Feb 10, 2003 12.24 12.58 12.20 12.35 1,327,500 +0.21(+1.73%)
Feb 07, 2003 12.50 12.50 12.08 12.14 667,900 -0.23(-1.86%)
Feb 06, 2003 12.22 12.42 12.19 12.37 746,100 +0.13(+1.06%)
Feb 05, 2003 12.20 12.50 12.18 12.24 624,000 +0.14(+1.16%)
Feb 04, 2003 12.19 12.19 11.96 12.10 584,300 -0.08(-0.66%)
Feb 03, 2003 11.90 12.23 11.83 12.18 766,000 +0.31(+2.61%)
Jan 31, 2003 11.65 11.87 11.45 11.87 590,000 +0.22(+1.89%)
Jan 30, 2003 12.18 12.22 11.65 11.65 445,200 -0.52(-4.27%)
Jan 29, 2003 12.19 12.30 12.02 12.17 674,100 -0.01(-0.08%)
Jan 28, 2003 12.25 12.35 12.15 12.18 906,600 +0.06(+0.50%)
Jan 27, 2003 12.45 12.50 12.10 12.12 717,800 -0.37(-2.96%)
Jan 24, 2003 13.03 13.03 12.49 12.49 569,300 -0.44(-3.40%)
Jan 23, 2003 13.28 13.44 12.92 12.93 664,500 -0.25(-1.90%)
Jan 22, 2003 13.25 13.41 13.15 13.18 276,500 -0.17(-1.27%)
Jan 21, 2003 13.65 13.65 13.29 13.35 488,300 -0.28(-2.05%)
Jan 17, 2003 13.75 13.75 13.41 13.63 698,000 -0.12(-0.87%)
Jan 16, 2003 13.75 14.00 13.52 13.75 1,041,600 +0.00(+0.00%)
Jan 15, 2003 13.85 13.90 13.65 13.75 514,200 -0.14(-1.01%)
Jan 14, 2003 13.95 14.16 13.77 13.89 791,400 +0.04(+0.29%)
Jan 13, 2003 14.20 14.28 13.65 13.85 553,000 -0.08(-0.57%)
Jan 10, 2003 13.32 14.10 13.28 13.93 336,900 +0.24(+1.75%)
Jan 09, 2003 13.65 13.93 13.34 13.69 353,200 +0.24(+1.78%)
Jan 08, 2003 13.87 13.90 13.38 13.45 420,500 -0.56(-4.00%)
Jan 07, 2003 14.00 14.25 13.87 14.01 375,700 +0.17(+1.23%)
Jan 06, 2003 13.54 14.15 13.45 13.84 398,800 +0.45(+3.36%)
Jan 03, 2003 13.37 13.52 13.20 13.39 281,400 +0.03(+0.22%)
Jan 02, 2003 12.98 13.36 12.70 13.36 369,400 +0.57(+4.46%)
Dec 31, 2002 12.47 12.90 12.40 12.79 513,500 +0.32(+2.57%)
Dec 30, 2002 12.35 12.49 12.04 12.47 485,400 -0.08(-0.64%)
Dec 27, 2002 12.25 12.67 12.25 12.55 408,400 +0.01(+0.08%)
Dec 26, 2002 12.72 13.03 12.25 12.54 732,900 -0.08(-0.63%)
Dec 24, 2002 12.71 12.90 12.59 12.62 160,600 -0.19(-1.48%)
Dec 23, 2002 12.92 12.95 12.67 12.81 392,400 -0.11(-0.85%)
Dec 20, 2002 12.60 13.13 12.60 12.92 687,900 +0.47(+3.78%)
Dec 19, 2002 12.45 12.83 12.13 12.45 624,700 -0.03(-0.24%)
Dec 18, 2002 13.00 13.00 12.45 12.48 395,300 -0.52(-4.00%)
Dec 17, 2002 13.19 13.59 13.00 13.00 399,100 -0.18(-1.37%)
Dec 16, 2002 13.00 13.29 12.90 13.18 400,600 +0.09(+0.69%)
Dec 13, 2002 13.15 13.20 12.80 13.09 504,600 -0.14(-1.06%)
Dec 12, 2002 13.35 13.40 13.11 13.23 609,500 -0.12(-0.90%)
Dec 11, 2002 13.55 13.83 13.30 13.35 775,000 -0.20(-1.48%)
Dec 10, 2002 13.25 13.74 13.25 13.55 799,900 +0.10(+0.74%)
Dec 09, 2002 14.00 14.00 13.28 13.45 579,500 -0.54(-3.86%)
Dec 06, 2002 13.90 14.17 13.83 13.99 483,100 -0.12(-0.85%)
Dec 05, 2002 14.36 14.50 14.08 14.11 588,500 -0.25(-1.74%)
Dec 04, 2002 14.75 14.75 14.05 14.36 711,500 -0.84(-5.53%)
Dec 03, 2002 15.85 15.85 15.20 15.20 659,400 -0.71(-4.46%)
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.