Skip to main content

Arrow Electronics (NY: ARW )

129.79 -0.32 (-0.24%)
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 55.36 55.68 54.88 55.04 415,362 -0.82(-1.47%)
Jan 29, 2015 55.72 56.02 54.75 55.86 386,318 +0.08(+0.14%)
Jan 28, 2015 57.00 57.23 55.69 55.78 470,212 -0.52(-0.92%)
Jan 27, 2015 56.34 56.99 56.16 56.30 320,050 -1.00(-1.75%)
Jan 26, 2015 56.75 57.32 56.27 57.30 420,427 +0.45(+0.79%)
Jan 23, 2015 57.08 57.52 56.79 56.85 510,613 -0.41(-0.72%)
Jan 22, 2015 56.78 57.36 56.05 57.26 408,798 +0.90(+1.60%)
Jan 21, 2015 55.53 56.67 55.07 56.36 401,713 +0.83(+1.49%)
Jan 20, 2015 55.78 56.18 54.78 55.53 635,978 -0.05(-0.09%)
Jan 16, 2015 54.12 55.64 54.01 55.58 430,777 +1.31(+2.41%)
Jan 15, 2015 55.24 55.59 54.24 54.27 390,958 -0.97(-1.76%)
Jan 14, 2015 54.69 55.32 54.30 55.24 443,466 -0.08(-0.14%)
Jan 13, 2015 56.07 57.10 54.75 55.32 343,551 -0.12(-0.22%)
Jan 12, 2015 55.96 56.28 54.80 55.44 338,009 -0.79(-1.40%)
Jan 09, 2015 56.78 56.87 55.71 56.23 250,112 -0.50(-0.88%)
Jan 08, 2015 55.77 57.04 55.65 56.73 292,536 +1.34(+2.42%)
Jan 07, 2015 55.32 55.70 54.76 55.39 370,656 +0.51(+0.93%)
Jan 06, 2015 56.37 56.37 54.46 54.88 536,639 -1.61(-2.85%)
Jan 05, 2015 57.04 57.40 56.33 56.49 490,848 -0.95(-1.65%)
Jan 02, 2015 58.09 58.46 57.00 57.44 231,904 -0.45(-0.78%)
Dec 31, 2014 58.57 57.89 57.89 57.89 346,800 -0.46(-0.79%)
Dec 30, 2014 58.79 58.99 58.25 58.35 236,008 -0.64(-1.08%)
Dec 29, 2014 58.58 59.48 58.43 58.99 282,018 +0.20(+0.34%)
Dec 26, 2014 58.87 59.39 58.68 58.79 184,197 +0.03(+0.05%)
Dec 24, 2014 58.59 58.76 58.76 58.76 196,100 +0.21(+0.36%)
Dec 23, 2014 58.25 58.93 57.95 58.55 452,243 +0.65(+1.12%)
Dec 22, 2014 57.74 58.00 57.44 57.90 368,775 +0.38(+0.66%)
Dec 19, 2014 57.48 58.11 57.11 57.52 899,931 +0.11(+0.19%)
Dec 18, 2014 56.26 57.67 56.13 57.41 569,821 +2.05(+3.70%)
Dec 17, 2014 54.66 55.62 54.29 55.36 837,355 +0.72(+1.32%)
Dec 16, 2014 55.11 56.21 54.61 54.64 765,633 -0.59(-1.07%)
Dec 15, 2014 56.55 57.01 55.22 55.23 634,101 -0.83(-1.48%)
Dec 12, 2014 57.54 57.55 56.06 56.06 600,671 -1.35(-2.35%)
Dec 11, 2014 57.59 58.43 57.28 57.41 377,598 +0.25(+0.44%)
Dec 10, 2014 57.93 58.21 56.95 57.16 317,837 -0.92(-1.58%)
Dec 09, 2014 57.41 58.36 57.04 58.08 615,819 -0.28(-0.48%)
Dec 08, 2014 59.31 59.50 58.11 58.36 329,368 -1.07(-1.80%)
Dec 05, 2014 58.73 59.49 58.45 59.43 400,681 +0.70(+1.19%)
Dec 04, 2014 59.63 59.82 58.48 58.73 568,497 -0.51(-0.86%)
Dec 03, 2014 58.17 59.28 57.95 59.24 379,799 +1.01(+1.73%)
Dec 02, 2014 57.70 58.45 57.40 58.23 283,236 +0.45(+0.78%)
Dec 01, 2014 58.15 58.33 57.59 57.78 381,690 -0.66(-1.13%)
Nov 28, 2014 58.10 58.79 58.00 58.44 330,378 +0.40(+0.69%)
Nov 26, 2014 58.36 58.04 58.04 58.04 335,700 -0.21(-0.36%)
Nov 25, 2014 58.47 58.69 58.04 58.25 363,552 +0.01(+0.02%)
Nov 24, 2014 58.16 58.31 57.72 58.24 395,722 +0.23(+0.40%)
Nov 21, 2014 58.51 58.95 57.96 58.01 509,906 +0.14(+0.24%)
Nov 20, 2014 57.33 58.16 57.19 57.87 283,828 +0.16(+0.28%)
Nov 19, 2014 58.11 58.24 57.18 57.71 351,575 -0.56(-0.96%)
Nov 18, 2014 57.48 58.61 57.48 58.27 630,548 +0.77(+1.34%)
Nov 17, 2014 57.20 57.62 56.80 57.50 382,070 +0.12(+0.21%)
Nov 14, 2014 56.73 57.49 56.51 57.38 292,448 +0.51(+0.90%)
Nov 13, 2014 57.87 58.00 56.51 56.87 435,444 -1.11(-1.91%)
Nov 12, 2014 57.64 58.00 57.39 57.98 403,007 +0.04(+0.07%)
Nov 11, 2014 57.48 58.00 57.25 57.94 534,819 +0.38(+0.66%)
Nov 10, 2014 57.62 58.00 57.34 57.56 624,871 +0.08(+0.14%)
Nov 07, 2014 57.65 58.01 56.62 57.48 813,555 -0.07(-0.12%)
Nov 06, 2014 57.05 57.84 56.81 57.55 766,835 +0.67(+1.18%)
Nov 05, 2014 57.12 57.22 56.10 56.88 830,195 +0.25(+0.44%)
Nov 04, 2014 56.63 56.72 56.23 56.63 420,004 -0.07(-0.12%)
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.