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 (%)
Jan 31, 2011 36.84 37.99 36.62 37.80 831,833 +1.10(+3.00%)
Jan 28, 2011 37.68 37.81 36.50 36.70 1,043,360 -1.01(-2.68%)
Jan 27, 2011 38.17 38.37 37.59 37.71 894,973 -0.43(-1.13%)
Jan 26, 2011 37.83 38.52 37.49 38.14 897,656 +0.49(+1.30%)
Jan 25, 2011 37.35 37.66 37.05 37.65 862,627 +0.00(+0.00%)
Jan 24, 2011 36.96 37.79 36.96 37.65 911,004 +0.65(+1.76%)
Jan 21, 2011 36.99 37.18 36.36 37.00 1,011,922 +0.47(+1.29%)
Jan 20, 2011 36.78 36.92 35.83 36.53 744,893 -0.32(-0.87%)
Jan 19, 2011 37.50 37.62 36.62 36.85 964,496 +0.10(+0.28%)
Jan 18, 2011 35.33 37.60 35.33 36.75 2,667,697 +1.67(+4.76%)
Jan 14, 2011 34.92 35.39 34.85 35.08 826,920 +0.10(+0.29%)
Jan 13, 2011 34.80 35.18 34.68 34.98 558,597 +0.11(+0.32%)
Jan 12, 2011 35.02 35.02 34.70 34.87 710,031 +0.16(+0.46%)
Jan 11, 2011 35.10 35.20 34.45 34.71 621,260 -0.21(-0.60%)
Jan 10, 2011 34.61 35.05 34.37 34.92 523,151 +0.21(+0.61%)
Jan 07, 2011 34.99 35.19 34.14 34.71 473,778 -0.16(-0.46%)
Jan 06, 2011 34.71 35.05 34.43 34.87 643,847 +0.23(+0.66%)
Jan 05, 2011 34.15 34.81 34.08 34.64 730,958 +0.27(+0.79%)
Jan 04, 2011 34.77 34.93 34.25 34.37 686,538 -0.24(-0.69%)
Jan 03, 2011 34.78 35.16 34.53 34.61 503,680 +0.36(+1.05%)
Dec 31, 2010 34.25 34.39 34.02 34.25 389,227 -0.04(-0.12%)
Dec 30, 2010 34.29 34.44 34.12 34.29 207,941 +0.02(+0.06%)
Dec 29, 2010 34.19 34.53 34.19 34.27 227,977 +0.10(+0.29%)
Dec 28, 2010 34.28 34.31 33.94 34.17 269,959 -0.09(-0.26%)
Dec 27, 2010 34.00 34.34 33.60 34.26 285,237 +0.25(+0.74%)
Dec 23, 2010 34.12 34.15 33.90 34.01 484,870 -0.08(-0.23%)
Dec 22, 2010 34.04 34.16 33.66 34.09 547,032 -0.01(-0.03%)
Dec 21, 2010 33.73 34.23 33.63 34.10 612,356 +0.59(+1.76%)
Dec 20, 2010 34.01 34.19 33.40 33.51 922,805 -0.40(-1.18%)
Dec 17, 2010 33.79 33.92 33.57 33.91 967,637 +0.15(+0.44%)
Dec 16, 2010 33.35 33.81 33.27 33.76 1,030,589 +0.50(+1.50%)
Dec 15, 2010 33.60 33.95 33.07 33.26 847,314 -0.42(-1.25%)
Dec 14, 2010 33.95 34.11 33.56 33.68 820,271 -0.17(-0.50%)
Dec 13, 2010 34.22 34.31 33.59 33.85 730,387 -0.20(-0.59%)
Dec 10, 2010 34.28 34.42 33.86 34.05 618,473 -0.08(-0.23%)
Dec 09, 2010 34.49 34.49 33.96 34.13 636,655 -0.11(-0.32%)
Dec 08, 2010 34.39 34.67 34.04 34.24 842,111 -0.15(-0.44%)
Dec 07, 2010 34.51 34.99 34.33 34.39 1,456,452 +0.31(+0.91%)
Dec 06, 2010 33.63 34.14 33.54 34.08 853,688 +0.39(+1.16%)
Dec 03, 2010 33.09 33.74 33.07 33.69 791,973 +0.35(+1.05%)
Dec 02, 2010 32.11 33.40 32.06 33.34 1,093,961 +1.26(+3.93%)
Dec 01, 2010 31.55 32.20 31.55 32.08 840,574 +1.05(+3.38%)
Nov 30, 2010 31.15 31.41 30.97 31.03 1,428,777 -0.48(-1.52%)
Nov 29, 2010 32.00 32.04 31.35 31.51 1,074,355 -0.72(-2.23%)
Nov 26, 2010 32.45 32.45 32.02 32.23 295,244 -0.39(-1.20%)
Nov 24, 2010 31.47 32.62 32.62 32.62 771,639 +1.37(+4.38%)
Nov 23, 2010 31.37 31.49 31.00 31.25 809,010 -0.49(-1.54%)
Nov 22, 2010 31.26 31.78 31.13 31.74 1,057,489 +0.39(+1.24%)
Nov 19, 2010 30.83 31.36 30.63 31.35 755,708 +0.33(+1.06%)
Nov 18, 2010 30.26 31.16 30.18 31.02 1,243,824 +1.04(+3.47%)
Nov 17, 2010 29.70 30.05 29.52 29.98 916,741 +0.40(+1.35%)
Nov 16, 2010 30.24 30.35 29.41 29.58 1,275,305 -0.74(-2.44%)
Nov 15, 2010 30.31 30.87 30.20 30.32 974,758 +0.29(+0.97%)
Nov 12, 2010 30.33 30.74 29.94 30.03 1,110,144 -0.58(-1.89%)
Nov 11, 2010 30.32 30.70 30.00 30.61 1,065,859 -0.14(-0.46%)
Nov 10, 2010 30.46 30.75 29.89 30.75 802,918 +0.39(+1.28%)
Nov 09, 2010 31.15 31.15 30.21 30.36 685,468 -0.67(-2.16%)
Nov 08, 2010 31.15 31.27 30.80 31.03 533,335 -0.25(-0.80%)
Nov 05, 2010 31.10 31.37 31.02 31.28 531,650 +0.23(+0.74%)
Nov 04, 2010 30.55 31.05 30.48 31.05 656,828 +0.89(+2.95%)
Nov 03, 2010 29.91 30.27 29.80 30.16 752,791 +0.29(+0.97%)
Nov 02, 2010 29.70 30.16 29.63 29.87 796,062 +0.40(+1.36%)
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.