Arrow Electronics (NY: ARW )

130.11 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 82.88 83.19 81.27 81.34 400,489 -1.08(-1.31%)
Jan 30, 2018 82.56 82.78 81.97 82.42 424,186 -0.94(-1.13%)
Jan 29, 2018 83.88 84.53 83.23 83.36 333,902 -0.66(-0.79%)
Jan 26, 2018 83.83 84.24 82.53 84.02 444,087 +0.61(+0.73%)
Jan 25, 2018 85.27 85.27 83.21 83.41 417,412 -1.05(-1.24%)
Jan 24, 2018 86.17 86.48 84.43 84.46 408,760 -1.41(-1.64%)
Jan 23, 2018 86.42 86.66 85.71 85.87 276,575 -0.55(-0.64%)
Jan 22, 2018 86.65 86.70 85.57 86.42 289,819 -0.52(-0.60%)
Jan 19, 2018 85.00 87.26 84.92 86.94 463,837 +2.81(+3.34%)
Jan 18, 2018 83.83 84.74 83.38 84.13 304,008 +0.30(+0.36%)
Jan 17, 2018 83.69 84.34 83.33 83.83 460,337 +0.51(+0.61%)
Jan 16, 2018 84.24 84.52 83.22 83.32 284,792 -0.35(-0.42%)
Jan 12, 2018 83.67 83.67 83.67 0 +0.38(+0.46%)
Jan 11, 2018 82.59 83.72 82.59 83.29 842,436 +0.94(+1.14%)
Jan 10, 2018 83.76 83.76 82.08 82.35 922,563 -1.64(-1.95%)
Jan 09, 2018 84.31 84.60 83.91 83.99 238,281 +0.06(+0.07%)
Jan 08, 2018 83.64 84.32 83.24 83.93 266,433 +0.30(+0.36%)
Jan 05, 2018 83.13 83.93 83.11 83.63 241,450 +0.88(+1.06%)
Jan 04, 2018 82.13 83.58 82.11 82.75 284,841 +0.99(+1.21%)
Jan 03, 2018 81.48 81.90 80.98 81.76 312,800 +0.54(+0.66%)
Jan 02, 2018 81.00 81.42 80.14 81.22 405,080 +0.81(+1.01%)
Dec 29, 2017 80.41 80.41 80.41 0 -0.09(-0.11%)
Dec 28, 2017 80.20 80.64 79.74 80.50 284,523 +0.62(+0.78%)
Dec 27, 2017 79.65 80.14 79.62 79.88 153,206 +0.10(+0.13%)
Dec 26, 2017 80.02 80.53 79.47 79.78 351,036 -0.62(-0.77%)
Dec 22, 2017 80.96 80.96 80.02 80.40 327,479 -0.23(-0.29%)
Dec 21, 2017 80.68 81.06 80.49 80.63 455,518 +0.08(+0.10%)
Dec 20, 2017 80.85 81.02 80.17 80.55 473,021 +0.11(+0.14%)
Dec 19, 2017 80.07 80.97 79.62 80.44 474,126 +0.29(+0.36%)
Dec 18, 2017 78.90 81.13 78.90 80.15 633,704 +1.64(+2.09%)
Dec 15, 2017 77.41 79.21 77.24 78.51 878,042 +1.29(+1.67%)
Dec 14, 2017 78.33 78.48 77.21 77.22 519,793 -0.78(-1.00%)
Dec 13, 2017 78.44 78.92 77.85 78.00 546,437 -0.36(-0.46%)
Dec 12, 2017 78.03 78.57 77.87 78.36 304,380 +0.06(+0.08%)
Dec 11, 2017 78.17 78.31 77.40 78.30 348,339 +0.42(+0.54%)
Dec 08, 2017 78.32 78.36 77.61 77.88 422,259 +0.38(+0.49%)
Dec 07, 2017 77.00 77.68 76.75 77.50 680,699 +0.46(+0.60%)
Dec 06, 2017 77.35 77.65 76.68 77.04 405,809 -0.70(-0.90%)
Dec 05, 2017 77.65 78.31 77.56 77.74 468,655 +0.03(+0.04%)
Dec 04, 2017 80.18 80.18 77.50 77.71 588,242 -1.49(-1.88%)
Dec 01, 2017 80.74 81.38 78.24 79.20 382,092 -1.53(-1.90%)
Nov 30, 2017 80.53 81.53 80.28 80.73 458,058 +0.41(+0.51%)
Nov 29, 2017 80.77 81.07 79.96 80.32 316,750 -0.45(-0.56%)
Nov 28, 2017 79.07 80.87 78.95 80.77 734,815 +1.88(+2.38%)
Nov 27, 2017 78.85 79.02 78.03 78.89 452,191 +0.02(+0.03%)
Nov 24, 2017 79.04 79.64 78.34 78.87 550,218 +0.19(+0.24%)
Nov 22, 2017 79.00 79.65 78.62 78.68 247,880 -0.28(-0.35%)
Nov 21, 2017 78.87 79.19 78.66 78.96 478,905 +0.41(+0.52%)
Nov 20, 2017 77.59 78.58 77.59 78.55 466,192 +0.92(+1.19%)
Nov 17, 2017 78.39 78.44 77.34 77.63 676,709 -0.84(-1.07%)
Nov 16, 2017 78.01 79.07 78.01 78.47 607,782 +1.16(+1.50%)
Nov 15, 2017 77.44 77.94 76.80 77.31 688,410 -0.46(-0.59%)
Nov 14, 2017 77.51 77.88 76.98 77.77 495,812 -0.30(-0.38%)
Nov 13, 2017 77.79 78.54 77.78 78.07 1,059,145 -0.21(-0.27%)
Nov 10, 2017 78.45 78.90 78.10 78.28 564,714 -0.31(-0.39%)
Nov 09, 2017 78.16 79.42 77.85 78.59 670,495 -0.07(-0.09%)
Nov 08, 2017 78.35 78.97 77.98 78.66 557,695 +0.22(+0.28%)
Nov 07, 2017 78.01 78.90 77.67 78.44 683,031 +0.31(+0.40%)
Nov 06, 2017 78.39 79.31 77.89 78.13 572,885 -0.04(-0.05%)
Nov 03, 2017 79.57 80.11 77.91 78.17 587,468 -0.93(-1.18%)
Nov 02, 2017 80.00 80.00 76.97 79.10 748,158 -3.05(-3.71%)
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.