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, 2013 39.11 39.31 38.29 38.42 1,249,912 -0.84(-2.14%)
Jan 30, 2013 39.32 39.56 39.20 39.26 517,208 -0.09(-0.23%)
Jan 29, 2013 39.31 39.48 38.82 39.35 501,031 +0.00(+0.00%)
Jan 28, 2013 39.46 39.65 39.23 39.35 562,436 -0.12(-0.30%)
Jan 25, 2013 39.30 39.77 38.54 39.47 845,380 +0.25(+0.64%)
Jan 24, 2013 38.56 39.74 38.56 39.22 1,598,378 +1.21(+3.18%)
Jan 23, 2013 38.00 38.11 37.84 38.01 877,692 -0.13(-0.34%)
Jan 22, 2013 37.90 38.21 37.70 38.14 670,947 +0.22(+0.58%)
Jan 18, 2013 37.89 38.12 37.65 37.92 547,971 -0.07(-0.18%)
Jan 17, 2013 37.62 38.21 37.54 37.99 1,514,891 +0.59(+1.58%)
Jan 16, 2013 38.50 38.50 37.38 37.40 1,857,360 -1.53(-3.93%)
Jan 15, 2013 38.32 39.00 38.12 38.93 712,773 +0.21(+0.54%)
Jan 14, 2013 38.60 38.99 38.60 38.72 414,747 -0.04(-0.10%)
Jan 11, 2013 36.70 38.89 36.70 38.76 710,062 +0.19(+0.49%)
Jan 10, 2013 38.40 38.68 38.28 38.57 655,819 +0.59(+1.55%)
Jan 09, 2013 38.42 38.63 37.75 37.98 985,774 -0.37(-0.96%)
Jan 08, 2013 38.50 38.53 37.97 38.35 618,147 -0.18(-0.47%)
Jan 07, 2013 38.89 39.14 38.30 38.53 962,791 -0.65(-1.66%)
Jan 04, 2013 39.52 39.52 39.05 39.18 582,922 -0.32(-0.81%)
Jan 03, 2013 39.81 40.03 39.31 39.50 869,682 -0.22(-0.55%)
Jan 02, 2013 39.58 39.73 38.07 39.72 884,508 +1.65(+4.33%)
Dec 31, 2012 37.48 38.21 37.30 38.07 512,941 +0.55(+1.47%)
Dec 28, 2012 37.63 37.93 37.41 37.52 367,154 -0.41(-1.08%)
Dec 27, 2012 37.98 38.16 37.26 37.93 439,971 +0.04(+0.11%)
Dec 26, 2012 38.38 38.46 37.82 37.89 475,373 -0.33(-0.86%)
Dec 24, 2012 38.22 38.47 37.97 38.22 198,296 +0.08(+0.21%)
Dec 21, 2012 38.14 38.28 37.86 38.14 1,439,954 -0.83(-2.13%)
Dec 20, 2012 38.75 39.18 38.28 38.97 1,796,320 +0.26(+0.67%)
Dec 19, 2012 38.84 39.00 38.64 38.71 494,123 +0.01(+0.03%)
Dec 18, 2012 38.10 38.73 38.01 38.70 1,407,005 +0.73(+1.92%)
Dec 17, 2012 37.71 38.17 37.58 37.97 824,054 +0.34(+0.90%)
Dec 14, 2012 37.89 37.99 37.60 37.63 486,450 -0.30(-0.79%)
Dec 13, 2012 38.51 38.51 37.79 37.93 880,977 -0.50(-1.30%)
Dec 12, 2012 38.65 38.65 38.30 38.43 1,286,354 -0.06(-0.16%)
Dec 11, 2012 38.48 38.64 38.14 38.49 1,272,272 -0.44(-1.13%)
Dec 10, 2012 38.86 39.06 38.45 38.93 624,219 -0.06(-0.15%)
Dec 07, 2012 38.52 39.10 38.37 38.99 799,649 +0.55(+1.43%)
Dec 06, 2012 37.91 38.62 37.91 38.44 607,550 +0.46(+1.21%)
Dec 05, 2012 37.62 38.05 37.16 37.98 628,997 +0.55(+1.47%)
Dec 04, 2012 37.10 37.54 36.97 37.43 372,127 +0.17(+0.46%)
Nov 30, 2012 37.37 37.65 37.07 37.26 898,025 -0.31(-0.83%)
Nov 29, 2012 37.69 37.80 37.14 37.57 333,374 +0.10(+0.27%)
Nov 28, 2012 36.70 37.48 36.45 37.47 400,559 +0.37(+1.00%)
Nov 27, 2012 37.01 37.37 36.89 37.10 407,753 +0.00(+0.00%)
Nov 26, 2012 37.14 37.26 36.53 37.10 533,463 -0.26(-0.70%)
Nov 23, 2012 36.64 37.41 36.46 37.36 225,557 +0.99(+2.72%)
Nov 21, 2012 36.45 36.58 36.24 36.37 246,707 -0.02(-0.05%)
Nov 20, 2012 36.39 36.51 36.00 36.39 375,095 -0.06(-0.16%)
Nov 19, 2012 36.40 36.74 36.17 36.45 507,561 +0.55(+1.53%)
Nov 16, 2012 35.83 35.98 35.26 35.90 774,677 +0.07(+0.20%)
Nov 15, 2012 35.98 36.38 35.60 35.83 795,166 -0.08(-0.22%)
Nov 14, 2012 37.00 37.01 35.85 35.91 524,699 -0.90(-2.44%)
Nov 13, 2012 36.51 37.32 36.51 36.81 426,885 +0.00(+0.00%)
Nov 12, 2012 36.96 37.00 36.53 36.81 235,605 -0.07(-0.19%)
Nov 09, 2012 36.51 37.26 36.37 36.88 706,709 +0.30(+0.82%)
Nov 08, 2012 36.83 37.14 36.58 36.58 778,591 -0.23(-0.62%)
Nov 07, 2012 37.43 37.56 36.58 36.81 1,050,588 -1.11(-2.93%)
Nov 06, 2012 37.35 38.12 37.02 37.92 949,561 +0.76(+2.05%)
Nov 05, 2012 36.18 37.28 35.90 37.16 785,253 +1.08(+2.99%)
Nov 02, 2012 37.18 37.18 36.05 36.08 642,281 -0.85(-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.