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 30, 2004 27.15 27.15 26.60 26.76 804,700 +1.04(+4.04%)
Jan 29, 2004 26.15 26.30 25.15 25.72 360,900 -0.25(-0.96%)
Jan 28, 2004 26.92 27.30 25.96 25.97 435,400 -0.89(-3.31%)
Jan 27, 2004 26.83 27.03 26.70 26.86 487,100 -0.12(-0.44%)
Jan 26, 2004 26.39 27.04 26.09 26.98 577,900 +0.60(+2.27%)
Jan 23, 2004 26.48 26.65 26.00 26.38 683,700 -0.10(-0.38%)
Jan 22, 2004 27.00 27.28 26.45 26.48 557,000 -0.65(-2.40%)
Jan 21, 2004 27.45 27.50 26.96 27.13 431,900 -0.47(-1.70%)
Jan 20, 2004 27.65 27.98 27.37 27.60 620,300 -0.10(-0.36%)
Jan 16, 2004 26.95 27.94 26.94 27.70 935,600 +1.00(+3.75%)
Jan 15, 2004 26.24 27.09 26.10 26.70 437,300 +0.46(+1.75%)
Jan 14, 2004 26.10 26.25 25.89 26.24 238,500 +0.34(+1.31%)
Jan 13, 2004 26.75 26.75 25.55 25.90 558,400 -0.78(-2.92%)
Jan 12, 2004 26.10 26.75 26.04 26.68 752,500 +0.67(+2.58%)
Jan 09, 2004 24.80 26.02 24.76 26.01 1,234,700 +1.47(+5.99%)
Jan 08, 2004 23.90 24.54 23.73 24.54 430,300 +0.89(+3.76%)
Jan 07, 2004 23.55 23.75 23.50 23.65 259,700 +0.05(+0.21%)
Jan 06, 2004 23.60 23.75 23.50 23.60 480,600 +0.00(+0.00%)
Jan 05, 2004 23.76 23.76 23.41 23.60 383,600 +0.47(+2.03%)
Jan 02, 2004 23.39 23.68 23.02 23.13 365,800 -0.01(-0.04%)
Dec 31, 2003 23.35 23.58 23.05 23.14 320,700 -0.06(-0.26%)
Dec 30, 2003 23.60 23.71 23.20 23.20 295,000 -0.25(-1.07%)
Dec 29, 2003 23.15 23.15 23.06 23.45 337,300 +0.55(+2.40%)
Dec 26, 2003 22.93 23.15 22.90 22.90 106,400 -0.04(-0.17%)
Dec 24, 2003 22.86 23.18 22.80 22.94 217,100 -0.17(-0.74%)
Dec 23, 2003 22.86 23.13 22.73 23.11 499,100 +0.42(+1.85%)
Dec 22, 2003 22.75 22.85 22.65 22.69 703,600 -0.11(-0.48%)
Dec 19, 2003 22.90 23.15 22.69 22.80 407,800 -0.19(-0.83%)
Dec 18, 2003 22.57 23.12 22.57 22.99 266,700 +0.53(+2.36%)
Dec 17, 2003 22.99 23.03 22.38 22.46 486,600 -0.53(-2.31%)
Dec 16, 2003 23.02 23.09 22.46 22.99 404,500 +0.19(+0.83%)
Dec 15, 2003 23.70 23.70 22.80 22.80 389,700 -0.68(-2.90%)
Dec 12, 2003 23.90 23.91 23.45 23.48 579,200 -0.52(-2.17%)
Dec 11, 2003 23.15 24.00 23.15 24.00 397,200 +0.67(+2.87%)
Dec 10, 2003 23.37 23.38 22.95 23.33 557,200 +0.30(+1.30%)
Dec 09, 2003 23.68 23.70 23.02 23.03 475,800 -0.55(-2.33%)
Dec 08, 2003 23.17 23.58 23.05 23.58 356,200 +0.40(+1.73%)
Dec 05, 2003 23.30 23.42 23.17 23.18 178,200 -0.59(-2.48%)
Dec 04, 2003 24.05 24.11 23.58 23.77 807,800 -0.38(-1.57%)
Dec 03, 2003 24.15 24.35 23.96 24.15 676,700 +0.00(+0.00%)
Dec 02, 2003 23.83 24.15 23.79 24.15 455,800 +0.27(+1.13%)
Dec 01, 2003 23.55 23.99 23.50 23.88 602,200 +0.50(+2.14%)
Nov 28, 2003 22.90 23.38 22.90 23.38 114,000 +0.24(+1.04%)
Nov 26, 2003 22.90 23.20 22.73 23.14 333,700 +0.35(+1.54%)
Nov 25, 2003 22.72 23.04 22.43 22.79 323,100 +0.15(+0.66%)
Nov 24, 2003 22.25 22.83 22.25 22.64 418,700 +0.57(+2.58%)
Nov 21, 2003 21.80 22.13 21.70 22.07 216,400 +0.30(+1.38%)
Nov 20, 2003 21.82 22.43 21.80 21.77 270,200 -0.35(-1.58%)
Nov 19, 2003 22.00 22.18 21.80 22.12 236,000 +0.12(+0.55%)
Nov 18, 2003 22.30 22.38 22.16 22.00 481,500 -0.15(-0.68%)
Nov 17, 2003 22.07 22.19 21.86 22.15 384,600 -0.52(-2.29%)
Nov 14, 2003 23.14 23.20 22.51 22.67 452,100 -0.46(-1.99%)
Nov 13, 2003 23.25 23.35 22.83 23.13 459,900 -0.06(-0.26%)
Nov 12, 2003 22.65 23.20 22.65 23.19 361,000 +0.52(+2.29%)
Nov 11, 2003 22.55 22.90 22.55 22.67 393,400 +0.12(+0.53%)
Nov 10, 2003 23.20 23.20 22.54 22.55 325,200 -0.87(-3.71%)
Nov 07, 2003 23.43 23.88 23.28 23.42 555,500 +0.21(+0.90%)
Nov 06, 2003 22.96 23.25 22.81 23.21 502,500 +0.34(+1.49%)
Nov 05, 2003 22.40 22.94 22.34 22.87 533,300 +0.47(+2.10%)
Nov 04, 2003 17.85 22.67 17.85 22.40 501,679 +0.16(+0.72%)
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.