Arrow Electronics (NY: ARW )

129.46 -0.65 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 22.26 22.88 22.26 22.58 619,500 +0.13(+0.58%)
Sep 29, 2004 21.80 22.53 21.75 22.45 738,600 +0.76(+3.50%)
Sep 28, 2004 22.05 22.16 21.60 21.69 981,500 -0.27(-1.23%)
Sep 27, 2004 22.63 22.67 21.96 21.96 741,800 -0.67(-2.96%)
Sep 24, 2004 22.80 22.91 22.34 22.63 1,205,900 -0.22(-0.96%)
Sep 23, 2004 22.69 23.02 22.30 22.85 789,800 +0.30(+1.33%)
Sep 22, 2004 23.03 23.03 22.54 22.55 439,000 -0.50(-2.17%)
Sep 21, 2004 23.15 23.53 22.96 23.05 864,500 -0.09(-0.39%)
Sep 20, 2004 22.59 23.31 22.48 23.14 955,100 +0.54(+2.39%)
Sep 17, 2004 22.80 22.86 22.43 22.60 964,500 -0.20(-0.88%)
Sep 16, 2004 22.72 23.31 22.72 22.80 555,100 +0.09(+0.40%)
Sep 15, 2004 23.20 23.23 22.71 22.71 645,400 -0.82(-3.48%)
Sep 14, 2004 23.52 23.81 23.15 23.53 679,000 -0.18(-0.76%)
Sep 13, 2004 22.75 24.00 22.74 23.71 1,521,700 +1.17(+5.19%)
Sep 10, 2004 22.25 22.64 21.81 22.54 590,200 +0.38(+1.71%)
Sep 09, 2004 21.14 22.35 21.10 22.16 1,551,200 +1.18(+5.62%)
Sep 08, 2004 21.19 21.44 20.96 20.98 911,900 -0.44(-2.05%)
Sep 07, 2004 21.67 22.00 21.33 21.42 583,500 -0.15(-0.70%)
Sep 03, 2004 21.80 21.80 21.18 21.57 813,800 -0.43(-1.95%)
Sep 02, 2004 21.65 22.03 21.43 22.00 670,900 +0.23(+1.06%)
Sep 01, 2004 21.74 22.07 21.51 21.77 512,500 +0.13(+0.60%)
Aug 31, 2004 21.95 21.95 21.37 21.64 454,100 -0.06(-0.28%)
Aug 30, 2004 22.10 22.27 21.70 21.70 600,900 -0.45(-2.03%)
Aug 27, 2004 22.40 22.46 22.12 22.15 1,134,400 -0.20(-0.89%)
Aug 26, 2004 22.65 22.87 22.35 22.35 1,365,500 -0.46(-2.02%)
Aug 25, 2004 22.54 23.05 22.00 22.81 1,189,800 +0.31(+1.38%)
Aug 24, 2004 22.90 23.12 22.27 22.50 663,900 -0.31(-1.36%)
Aug 23, 2004 23.24 23.34 22.81 22.81 867,000 -0.43(-1.85%)
Aug 20, 2004 22.48 23.33 22.48 23.24 541,100 +0.56(+2.47%)
Aug 19, 2004 22.85 23.00 22.66 22.68 954,200 -0.17(-0.74%)
Aug 18, 2004 21.80 22.91 21.63 22.85 875,900 +1.01(+4.62%)
Aug 17, 2004 21.52 21.85 21.47 21.84 589,200 +0.42(+1.96%)
Aug 16, 2004 21.10 21.59 20.94 21.42 657,700 +0.52(+2.49%)
Aug 13, 2004 20.82 21.24 20.68 20.90 521,800 +0.06(+0.29%)
Aug 12, 2004 20.92 21.25 20.65 20.84 1,384,100 -0.43(-2.02%)
Aug 11, 2004 21.66 21.67 20.74 21.27 1,387,400 -0.68(-3.10%)
Aug 10, 2004 21.70 21.99 21.66 21.95 901,200 +0.36(+1.67%)
Aug 09, 2004 21.95 22.03 21.58 21.59 1,167,400 -0.24(-1.10%)
Aug 06, 2004 22.51 22.57 21.77 21.83 842,300 -0.93(-4.09%)
Aug 05, 2004 22.97 23.31 22.67 22.76 817,300 +0.07(+0.31%)
Aug 04, 2004 22.60 23.02 22.35 22.69 862,000 +0.04(+0.18%)
Aug 03, 2004 23.80 23.80 22.35 22.65 996,300 -1.15(-4.83%)
Aug 02, 2004 23.66 23.98 23.25 23.80 896,400 +0.14(+0.59%)
Jul 30, 2004 23.63 23.84 23.35 23.66 884,100 -0.07(-0.29%)
Jul 29, 2004 23.10 23.77 22.75 23.73 1,060,200 +0.67(+2.91%)
Jul 28, 2004 23.03 23.27 22.41 23.06 1,023,100 +0.03(+0.13%)
Jul 27, 2004 22.35 23.25 22.05 23.03 1,126,100 +0.78(+3.51%)
Jul 26, 2004 22.33 22.72 22.01 22.25 905,400 -0.11(-0.49%)
Jul 23, 2004 22.42 22.63 21.95 22.36 1,211,200 -0.48(-2.10%)
Jul 22, 2004 21.99 22.87 21.53 22.84 1,448,500 +0.86(+3.91%)
Jul 21, 2004 23.04 23.22 21.98 21.98 1,051,000 -0.82(-3.60%)
Jul 20, 2004 22.41 22.94 21.86 22.80 1,768,100 +0.38(+1.69%)
Jul 19, 2004 22.81 23.09 22.26 22.42 1,165,500 -0.39(-1.71%)
Jul 16, 2004 23.65 23.75 22.61 22.81 814,500 -0.72(-3.06%)
Jul 15, 2004 23.05 23.93 22.76 23.53 1,220,300 +0.58(+2.53%)
Jul 14, 2004 23.40 23.40 22.76 22.95 1,405,000 -0.92(-3.85%)
Jul 13, 2004 23.10 24.05 22.75 23.87 1,164,100 +0.76(+3.29%)
Jul 12, 2004 24.09 24.09 22.59 23.11 1,198,700 -0.99(-4.11%)
Jul 09, 2004 23.80 24.17 23.70 24.10 717,600 +0.70(+2.99%)
Jul 08, 2004 23.95 24.13 23.37 23.40 1,054,800 -0.58(-2.42%)
Jul 07, 2004 23.98 24.45 23.81 23.98 886,700 +0.01(+0.04%)
Jul 06, 2004 24.45 24.46 23.67 23.97 926,700 -0.50(-2.04%)
Jul 02, 2004 25.01 25.18 24.37 24.47 1,149,600 -0.53(-2.12%)
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.