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, 2016 68.69 68.89 68.15 68.27 525,395 -0.13(-0.19%)
Nov 29, 2016 68.10 68.94 67.91 68.40 384,573 +0.17(+0.25%)
Nov 28, 2016 68.00 68.75 67.39 68.23 370,064 -0.10(-0.15%)
Nov 25, 2016 67.81 68.58 67.62 68.33 179,094 +0.54(+0.80%)
Nov 23, 2016 67.79 67.79 67.79 0 +0.31(+0.46%)
Nov 22, 2016 67.16 67.60 66.69 67.48 574,335 +1.14(+1.72%)
Nov 21, 2016 66.37 66.99 65.79 66.34 440,262 +0.44(+0.67%)
Nov 18, 2016 66.08 66.62 65.51 65.90 550,456 -0.35(-0.53%)
Nov 17, 2016 65.85 66.30 65.65 66.25 537,754 +0.40(+0.61%)
Nov 16, 2016 65.26 66.02 65.26 65.85 317,119 +0.16(+0.24%)
Nov 15, 2016 65.31 65.98 64.84 65.69 298,726 +0.58(+0.89%)
Nov 14, 2016 64.16 65.26 63.92 65.11 467,728 +1.34(+2.10%)
Nov 11, 2016 62.49 63.92 62.10 63.77 401,888 +0.98(+1.56%)
Nov 10, 2016 63.05 63.96 62.44 62.79 479,280 +0.56(+0.90%)
Nov 09, 2016 59.89 62.55 59.87 62.23 421,792 +1.24(+2.03%)
Nov 08, 2016 61.16 61.54 60.65 60.99 268,263 -0.54(-0.88%)
Nov 07, 2016 61.27 61.70 60.99 61.53 508,214 +1.52(+2.53%)
Nov 04, 2016 58.84 60.11 58.52 60.01 819,369 +0.76(+1.28%)
Nov 03, 2016 60.94 60.94 58.71 59.25 715,899 -1.73(-2.84%)
Nov 02, 2016 60.61 61.26 60.52 60.98 635,561 +0.34(+0.56%)
Nov 01, 2016 61.41 61.85 60.08 60.64 617,222 -0.48(-0.79%)
Oct 31, 2016 61.32 61.63 60.71 61.12 668,786 +0.17(+0.28%)
Oct 28, 2016 61.24 62.08 60.90 60.95 310,385 -0.37(-0.60%)
Oct 27, 2016 62.53 62.53 61.05 61.32 357,023 -1.07(-1.72%)
Oct 26, 2016 62.04 63.28 62.04 62.39 326,288 -0.19(-0.30%)
Oct 25, 2016 62.60 62.61 61.56 62.58 310,773 -0.13(-0.21%)
Oct 24, 2016 62.31 62.78 61.68 62.71 304,687 +1.29(+2.10%)
Oct 21, 2016 61.10 61.65 60.75 61.42 349,266 -0.06(-0.10%)
Oct 20, 2016 61.94 61.98 60.98 61.48 449,983 -0.73(-1.17%)
Oct 19, 2016 62.43 62.89 61.87 62.21 350,919 +0.01(+0.02%)
Oct 18, 2016 63.39 63.39 62.04 62.20 322,400 +0.09(+0.14%)
Oct 17, 2016 62.19 62.92 62.04 62.11 347,615 -0.03(-0.05%)
Oct 14, 2016 62.93 63.31 62.12 62.14 314,672 -0.27(-0.43%)
Oct 13, 2016 61.94 62.61 61.51 62.41 351,010 -0.43(-0.68%)
Oct 12, 2016 62.80 62.95 62.36 62.84 370,127 +0.10(+0.16%)
Oct 11, 2016 63.61 63.66 62.30 62.74 309,732 -0.93(-1.46%)
Oct 10, 2016 64.75 65.48 63.59 63.67 287,609 -0.41(-0.64%)
Oct 07, 2016 64.67 64.97 63.43 64.08 328,689 -0.54(-0.84%)
Oct 06, 2016 64.17 64.66 63.53 64.62 301,519 +0.21(+0.33%)
Oct 05, 2016 63.83 64.81 63.83 64.41 292,063 +1.10(+1.74%)
Oct 04, 2016 63.19 64.38 62.94 63.31 462,816 +0.21(+0.33%)
Oct 03, 2016 63.81 64.26 63.06 63.10 360,161 -0.87(-1.36%)
Sep 30, 2016 63.96 64.53 63.82 63.97 438,105 +0.60(+0.95%)
Sep 29, 2016 64.10 64.21 62.95 63.37 243,172 -0.48(-0.75%)
Sep 28, 2016 63.52 64.04 63.14 63.85 190,467 +0.54(+0.85%)
Sep 27, 2016 62.91 63.36 62.44 63.31 429,018 +0.60(+0.96%)
Sep 26, 2016 63.15 63.57 62.67 62.71 439,129 -0.96(-1.51%)
Sep 23, 2016 64.48 64.86 63.65 63.67 388,748 -1.06(-1.64%)
Sep 22, 2016 63.61 65.07 63.26 64.73 679,663 +1.82(+2.89%)
Sep 21, 2016 61.86 62.96 61.69 62.91 559,458 +1.51(+2.46%)
Sep 20, 2016 61.60 63.00 61.40 61.40 959,453 -2.57(-4.02%)
Sep 19, 2016 62.12 64.26 61.85 63.97 858,816 +2.80(+4.58%)
Sep 16, 2016 61.87 61.87 60.91 61.17 867,798 -0.85(-1.37%)
Sep 15, 2016 61.62 62.55 61.55 62.02 570,852 +0.58(+0.94%)
Sep 14, 2016 61.65 61.71 61.09 61.44 535,553 -0.02(-0.03%)
Sep 13, 2016 62.52 62.95 61.41 61.46 529,299 -1.58(-2.51%)
Sep 12, 2016 61.76 63.41 61.76 63.04 526,812 +0.73(+1.17%)
Sep 09, 2016 64.37 64.44 62.31 62.31 495,405 -2.65(-4.08%)
Sep 08, 2016 65.48 65.48 64.64 64.96 365,734 -0.62(-0.95%)
Sep 07, 2016 64.73 65.50 64.73 65.58 422,036 +0.65(+1.00%)
Sep 06, 2016 65.50 65.64 64.64 64.93 353,839 -0.31(-0.48%)
Sep 02, 2016 66.21 65.24 65.24 65.24 633,800 -0.40(-0.61%)
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.