Arrow Electronics (NY: ARW )

130.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 51.36 51.68 51.08 51.34 311,576 +0.02(+0.04%)
Nov 27, 2013 52.03 52.03 51.23 51.32 625,337 -0.56(-1.08%)
Nov 26, 2013 52.15 52.17 51.83 51.88 618,044 -0.22(-0.42%)
Nov 25, 2013 52.28 52.40 51.89 52.10 416,616 -0.14(-0.27%)
Nov 22, 2013 52.31 52.31 51.88 52.24 341,308 -0.11(-0.21%)
Nov 21, 2013 52.31 52.70 52.16 52.35 574,674 +0.27(+0.52%)
Nov 20, 2013 52.37 52.52 51.87 52.08 449,517 -0.19(-0.36%)
Nov 19, 2013 53.64 53.85 52.10 52.27 973,598 -1.29(-2.41%)
Nov 18, 2013 54.43 54.51 53.50 53.56 780,107 -0.59(-1.09%)
Nov 15, 2013 54.30 54.44 54.04 54.15 1,693,122 +0.01(+0.02%)
Nov 14, 2013 53.53 54.50 53.35 54.14 1,456,010 +0.47(+0.88%)
Nov 13, 2013 52.88 53.96 52.74 53.67 1,591,272 +0.41(+0.77%)
Nov 12, 2013 52.00 53.34 51.81 53.26 2,104,243 +1.09(+2.09%)
Nov 11, 2013 51.20 52.29 50.85 52.17 745,703 +0.97(+1.89%)
Nov 08, 2013 50.13 51.45 49.95 51.20 804,046 +1.10(+2.20%)
Nov 07, 2013 49.79 50.60 49.75 50.10 1,717,081 +0.42(+0.85%)
Nov 06, 2013 48.83 49.70 48.56 49.68 718,208 +1.11(+2.29%)
Nov 05, 2013 48.48 48.93 47.96 48.57 755,964 -0.09(-0.18%)
Nov 04, 2013 48.72 49.12 48.56 48.66 550,958 +0.07(+0.14%)
Nov 01, 2013 48.13 48.68 48.05 48.59 748,037 +0.57(+1.19%)
Oct 31, 2013 47.21 48.51 47.20 48.02 885,039 +0.93(+1.97%)
Oct 30, 2013 48.60 49.02 46.78 47.09 918,393 -1.43(-2.95%)
Oct 29, 2013 48.35 48.80 48.05 48.52 521,992 +0.38(+0.79%)
Oct 28, 2013 47.72 48.24 47.07 48.14 877,402 +0.71(+1.50%)
Oct 25, 2013 47.57 47.64 47.08 47.43 673,340 -0.12(-0.25%)
Oct 24, 2013 48.83 48.91 47.41 47.55 816,389 -1.24(-2.54%)
Oct 23, 2013 50.34 50.35 48.27 48.79 1,253,329 -2.02(-3.98%)
Oct 22, 2013 50.21 50.92 49.93 50.81 707,324 +0.78(+1.56%)
Oct 21, 2013 49.94 50.23 49.68 50.03 258,124 +0.19(+0.38%)
Oct 18, 2013 49.67 49.85 49.27 49.84 460,409 +0.37(+0.75%)
Oct 17, 2013 48.33 49.53 48.29 49.47 536,306 +0.82(+1.69%)
Oct 16, 2013 48.40 48.83 48.20 48.65 463,376 +0.40(+0.83%)
Oct 15, 2013 48.94 49.00 48.07 48.25 392,454 -0.91(-1.85%)
Oct 14, 2013 48.57 49.32 48.55 49.16 552,200 -0.46(-0.93%)
Oct 11, 2013 49.15 49.92 48.84 49.62 511,670 +0.39(+0.79%)
Oct 10, 2013 48.69 49.40 48.63 49.23 419,556 +1.35(+2.82%)
Oct 09, 2013 48.55 48.92 47.51 47.88 668,850 -0.18(-0.37%)
Oct 08, 2013 48.39 49.53 48.03 48.06 851,725 -0.14(-0.29%)
Oct 07, 2013 48.30 48.70 47.88 48.20 320,431 -0.53(-1.09%)
Oct 04, 2013 48.28 49.00 48.07 48.73 242,048 +0.56(+1.16%)
Oct 03, 2013 48.65 48.68 47.68 48.17 470,903 -0.69(-1.41%)
Oct 02, 2013 48.88 49.09 48.59 48.86 402,384 -0.49(-0.99%)
Oct 01, 2013 48.66 49.89 48.66 49.35 730,472 +0.82(+1.69%)
Sep 30, 2013 47.47 48.64 47.32 48.53 577,518 +0.38(+0.79%)
Sep 27, 2013 48.04 48.32 47.83 48.15 256,198 -0.27(-0.56%)
Sep 26, 2013 48.03 48.69 47.27 48.42 476,085 -0.19(-0.39%)
Sep 25, 2013 48.38 49.09 48.08 48.61 310,442 +0.23(+0.48%)
Sep 24, 2013 47.91 48.65 47.66 48.38 386,856 +0.57(+1.19%)
Sep 23, 2013 48.01 48.22 47.79 47.81 456,363 -0.34(-0.71%)
Sep 20, 2013 48.56 48.60 48.02 48.15 1,057,048 -0.48(-0.99%)
Sep 19, 2013 48.48 48.80 48.42 48.63 562,275 +0.24(+0.50%)
Sep 18, 2013 48.68 48.79 48.00 48.39 687,914 -0.24(-0.49%)
Sep 17, 2013 48.25 48.66 48.10 48.63 415,153 +0.41(+0.85%)
Sep 16, 2013 48.78 48.78 48.14 48.22 415,952 -0.03(-0.06%)
Sep 13, 2013 48.40 48.50 47.91 48.25 234,476 +0.01(+0.02%)
Sep 12, 2013 48.43 48.69 48.10 48.24 333,789 -0.19(-0.39%)
Sep 11, 2013 48.46 48.65 48.12 48.43 433,501 -0.23(-0.47%)
Sep 10, 2013 48.30 49.00 48.19 48.66 580,836 +0.59(+1.23%)
Sep 09, 2013 47.26 48.28 47.14 48.07 426,790 +1.21(+2.58%)
Sep 06, 2013 47.18 47.24 46.27 46.86 332,687 -0.23(-0.49%)
Sep 05, 2013 47.08 47.58 46.96 47.09 352,072 -0.06(-0.13%)
Sep 04, 2013 46.17 47.26 46.01 47.15 445,418 +1.03(+2.23%)
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.