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 (%)
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%)
Nov 01, 2017 84.18 84.18 81.83 82.15 632,069 -1.44(-1.72%)
Oct 31, 2017 83.71 84.08 83.37 83.59 288,366 +0.38(+0.46%)
Oct 30, 2017 83.63 83.96 82.66 83.21 268,977 -0.56(-0.67%)
Oct 27, 2017 84.01 84.14 83.47 83.77 352,905 -0.19(-0.23%)
Oct 26, 2017 83.74 84.35 83.30 83.96 299,239 +0.57(+0.68%)
Oct 25, 2017 83.28 83.60 82.69 83.39 355,481 +0.06(+0.07%)
Oct 24, 2017 83.20 83.50 82.86 83.33 215,437 +0.14(+0.17%)
Oct 23, 2017 84.00 84.12 83.11 83.19 178,053 -0.39(-0.47%)
Oct 20, 2017 83.39 83.88 83.25 83.58 256,317 +0.90(+1.09%)
Oct 19, 2017 83.19 83.48 82.35 82.68 423,324 -0.79(-0.95%)
Oct 18, 2017 83.28 83.92 83.10 83.47 284,647 +0.39(+0.47%)
Oct 17, 2017 83.06 83.44 82.85 83.08 231,372 +0.02(+0.02%)
Oct 16, 2017 83.17 83.42 82.86 83.06 210,039 +0.09(+0.11%)
Oct 13, 2017 83.54 83.66 82.75 82.97 251,478 -0.38(-0.46%)
Oct 12, 2017 82.78 83.62 82.76 83.35 491,337 +0.48(+0.58%)
Oct 11, 2017 82.44 82.98 82.44 82.87 295,111 +0.27(+0.33%)
Oct 10, 2017 82.65 82.90 82.44 82.60 247,398 +0.60(+0.73%)
Oct 09, 2017 82.10 82.21 81.75 82.00 280,516 -0.16(-0.19%)
Oct 06, 2017 82.16 82.61 81.84 82.16 703,253 -0.23(-0.28%)
Oct 05, 2017 82.48 82.75 82.32 82.39 670,311 -0.14(-0.17%)
Oct 04, 2017 82.25 82.64 81.84 82.53 698,460 +0.23(+0.28%)
Oct 03, 2017 81.90 82.40 81.54 82.30 385,487 +0.33(+0.40%)
Oct 02, 2017 80.59 82.11 80.40 81.97 693,126 +1.56(+1.94%)
Sep 29, 2017 80.73 81.03 80.26 80.41 511,994 -0.09(-0.11%)
Sep 28, 2017 80.38 80.61 80.05 80.50 426,477 +0.00(+0.00%)
Sep 27, 2017 80.50 81.27 79.54 80.50 541,823 -0.07(-0.09%)
Sep 26, 2017 80.74 80.85 80.13 80.57 382,017 +0.33(+0.41%)
Sep 25, 2017 80.09 80.39 79.47 80.24 341,477 +0.00(+0.00%)
Sep 22, 2017 79.45 80.52 79.45 80.24 188,532 +0.72(+0.91%)
Sep 21, 2017 79.45 79.86 79.30 79.52 205,814 +0.05(+0.06%)
Sep 20, 2017 79.82 79.87 79.22 79.47 484,854 -0.33(-0.41%)
Sep 19, 2017 80.00 80.37 79.62 79.80 230,649 +0.00(+0.00%)
Sep 18, 2017 79.90 79.99 79.31 79.80 510,323 +0.28(+0.35%)
Sep 15, 2017 79.03 79.62 78.79 79.52 467,140 +0.75(+0.95%)
Sep 14, 2017 78.51 78.97 78.37 78.77 288,087 +0.04(+0.05%)
Sep 13, 2017 78.56 79.55 78.17 78.73 312,850 +0.03(+0.04%)
Sep 12, 2017 78.32 78.83 77.95 78.70 406,838 +0.74(+0.95%)
Sep 11, 2017 77.48 78.25 76.78 77.96 422,290 +1.22(+1.59%)
Sep 08, 2017 76.72 77.07 76.33 76.74 542,204 -0.28(-0.36%)
Sep 07, 2017 77.43 77.46 76.41 77.02 472,041 -0.21(-0.27%)
Sep 06, 2017 77.69 76.67 77.23 378,863 -0.09(-0.12%)
Sep 05, 2017 78.88 79.22 77.00 77.32 264,869 -1.82(-2.30%)
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.