Skip to main content

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 (%)
Oct 31, 2012 34.64 35.57 34.10 35.23 1,104,330 +0.68(+1.97%)
Oct 26, 2012 34.57 34.55 34.55 34.55 510,600 -0.05(-0.14%)
Oct 25, 2012 34.10 34.73 34.10 34.60 578,206 +0.80(+2.37%)
Oct 24, 2012 34.15 34.25 33.66 33.80 517,786 -0.21(-0.62%)
Oct 23, 2012 33.75 34.37 33.53 34.01 610,894 +0.00(+0.00%)
Oct 19, 2012 34.43 34.66 33.75 34.01 544,160 -0.57(-1.65%)
Oct 18, 2012 34.71 34.71 34.29 34.58 664,759 -0.09(-0.26%)
Oct 17, 2012 34.13 34.83 33.90 34.67 802,460 +0.53(+1.55%)
Oct 16, 2012 33.14 34.18 33.01 34.14 861,812 +1.23(+3.74%)
Oct 15, 2012 32.58 32.97 32.35 32.91 552,600 +0.33(+1.01%)
Oct 12, 2012 32.54 32.72 32.26 32.58 1,016,076 -0.04(-0.12%)
Oct 11, 2012 33.13 33.29 32.52 32.62 663,186 -0.10(-0.31%)
Oct 10, 2012 31.69 32.74 31.31 32.72 1,768,952 -0.96(-2.85%)
Oct 09, 2012 34.54 34.54 33.56 33.68 699,901 -1.02(-2.94%)
Oct 08, 2012 34.65 34.92 34.36 34.70 440,391 -0.20(-0.57%)
Oct 05, 2012 34.82 35.09 34.66 34.90 704,217 +0.21(+0.61%)
Oct 04, 2012 34.36 34.77 34.07 34.69 526,650 +0.52(+1.52%)
Oct 03, 2012 34.72 35.02 34.13 34.17 722,415 -0.54(-1.56%)
Oct 02, 2012 34.28 34.79 34.16 34.71 1,639,597 +0.61(+1.79%)
Oct 01, 2012 33.92 34.23 33.63 34.10 1,482,710 +0.39(+1.16%)
Sep 28, 2012 33.72 34.05 33.42 33.71 1,071,904 -0.24(-0.71%)
Sep 27, 2012 33.11 34.08 32.99 33.95 754,770 +1.02(+3.10%)
Sep 26, 2012 32.98 33.09 32.41 32.93 1,073,458 -0.01(-0.03%)
Sep 25, 2012 34.19 34.25 32.93 32.94 1,359,029 -1.04(-3.06%)
Sep 24, 2012 34.37 34.52 33.89 33.98 786,826 -0.57(-1.65%)
Sep 21, 2012 35.05 35.26 34.49 34.55 1,486,548 +0.03(+0.09%)
Sep 20, 2012 34.46 34.64 34.22 34.52 540,443 -0.25(-0.72%)
Sep 19, 2012 35.60 35.60 34.64 34.77 859,583 -0.65(-1.84%)
Sep 18, 2012 36.38 36.66 35.36 35.42 924,707 -1.61(-4.35%)
Sep 17, 2012 37.60 37.62 36.96 37.03 428,915 -0.63(-1.67%)
Sep 14, 2012 37.02 37.89 37.02 37.66 761,224 +0.73(+1.98%)
Sep 13, 2012 36.78 37.21 36.02 36.93 472,092 +0.11(+0.30%)
Sep 12, 2012 37.22 37.39 36.59 36.82 320,409 -0.27(-0.73%)
Sep 11, 2012 36.75 37.22 36.39 37.09 389,213 +0.39(+1.06%)
Sep 10, 2012 37.28 37.58 36.63 36.70 478,174 -0.62(-1.66%)
Sep 07, 2012 37.33 37.54 37.15 37.32 381,250 +0.01(+0.03%)
Sep 06, 2012 36.58 37.90 36.58 37.31 609,837 +0.97(+2.67%)
Sep 05, 2012 36.36 36.55 36.00 36.34 555,367 +0.03(+0.08%)
Sep 04, 2012 36.32 36.59 35.73 36.31 624,361 +0.06(+0.17%)
Aug 31, 2012 36.58 36.65 36.08 36.25 495,145 +0.06(+0.17%)
Aug 30, 2012 36.46 36.61 36.00 36.19 289,745 -0.58(-1.58%)
Aug 29, 2012 36.64 36.96 36.23 36.77 347,527 +0.36(+0.99%)
Aug 27, 2012 36.85 36.92 36.38 36.41 376,093 -0.31(-0.84%)
Aug 24, 2012 36.46 36.91 36.30 36.72 451,300 +0.25(+0.69%)
Aug 23, 2012 36.71 36.94 36.24 36.47 624,877 -0.35(-0.95%)
Aug 22, 2012 37.76 37.78 36.76 36.82 768,003 -0.98(-2.59%)
Aug 21, 2012 37.85 38.25 37.59 37.80 683,786 +0.15(+0.40%)
Aug 20, 2012 37.60 37.75 37.33 37.65 520,966 -0.02(-0.05%)
Aug 17, 2012 37.24 37.69 37.08 37.67 411,507 +0.41(+1.10%)
Aug 16, 2012 37.11 37.42 37.00 37.26 585,816 +0.15(+0.40%)
Aug 15, 2012 36.89 37.39 36.82 37.11 467,356 +0.16(+0.43%)
Aug 14, 2012 37.06 37.28 36.76 36.95 656,887 +0.27(+0.74%)
Aug 13, 2012 36.70 36.80 36.17 36.68 533,415 +0.00(+0.00%)
Aug 10, 2012 36.38 36.71 36.11 36.68 432,668 +0.18(+0.49%)
Aug 09, 2012 35.77 36.62 35.64 36.50 564,866 +0.63(+1.76%)
Aug 08, 2012 36.15 36.17 35.51 35.87 1,120,668 -0.65(-1.78%)
Aug 07, 2012 36.06 36.91 35.88 36.52 866,962 +0.68(+1.90%)
Aug 06, 2012 35.07 36.05 35.07 35.84 993,679 +0.73(+2.08%)
Aug 03, 2012 33.65 35.21 33.44 35.11 1,111,775 +2.27(+6.91%)
Aug 02, 2012 33.05 33.59 32.35 32.84 769,677 -0.53(-1.59%)
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.