Skip to main content

Arrow Electronics (NY: ARW )

130.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.40 34.34 33.16 34.22 1,183,800 +0.25(+0.74%)
Jan 30, 2008 33.08 34.32 33.00 33.97 764,725 +0.63(+1.89%)
Jan 29, 2008 33.03 33.61 32.76 33.34 853,091 +0.77(+2.36%)
Jan 28, 2008 31.93 32.60 31.66 32.57 712,790 +0.60(+1.88%)
Jan 25, 2008 33.86 33.86 31.94 31.97 875,000 -1.56(-4.65%)
Jan 24, 2008 31.46 33.88 31.21 33.53 1,604,630 +2.46(+7.92%)
Jan 23, 2008 30.10 31.23 29.51 31.07 1,202,300 +0.09(+0.29%)
Jan 22, 2008 29.78 31.63 29.00 30.98 1,026,600 -0.03(-0.10%)
Jan 21, 2008 30.75 31.40 30.65 31.01 0 +0.00(+0.00%)
Jan 18, 2008 30.75 31.40 30.65 31.01 1,139,675 +0.41(+1.34%)
Jan 17, 2008 31.73 32.49 30.60 30.60 1,008,100 -1.13(-3.56%)
Jan 16, 2008 30.80 32.10 30.69 31.73 1,554,300 +0.74(+2.39%)
Jan 15, 2008 31.95 32.05 30.84 30.99 998,700 -1.25(-3.88%)
Jan 14, 2008 31.52 32.78 31.52 32.24 749,300 +0.88(+2.81%)
Jan 11, 2008 31.42 32.10 31.24 31.36 1,420,500 -0.26(-0.82%)
Jan 10, 2008 32.28 32.69 31.34 31.62 3,259,164 -1.34(-4.07%)
Jan 09, 2008 33.33 34.01 32.76 32.96 1,561,300 -0.36(-1.08%)
Jan 08, 2008 35.69 35.99 33.19 33.32 1,420,100 -2.32(-6.51%)
Jan 07, 2008 35.83 35.99 35.15 35.64 855,000 -0.10(-0.28%)
Jan 04, 2008 37.05 37.05 35.59 35.74 909,364 -1.74(-4.64%)
Jan 03, 2008 38.80 38.80 37.36 37.48 1,141,024 -1.32(-3.40%)
Jan 02, 2008 39.05 39.44 38.11 38.80 1,039,800 -0.48(-1.22%)
Jan 01, 2008 39.61 39.96 39.04 39.28 0 +0.00(+0.00%)
Dec 31, 2007 39.61 39.96 39.04 39.28 505,300 -0.46(-1.16%)
Dec 28, 2007 39.91 40.12 39.56 39.74 681,340 -0.12(-0.30%)
Dec 27, 2007 40.28 40.53 39.71 39.86 533,100 -0.42(-1.04%)
Dec 26, 2007 40.29 40.49 39.98 40.28 652,952 -0.01(-0.02%)
Dec 24, 2007 38.75 40.38 38.75 40.29 347,800 +1.54(+3.97%)
Dec 21, 2007 39.69 39.69 38.41 38.75 927,942 -0.45(-1.15%)
Dec 20, 2007 38.44 39.20 38.23 39.20 850,200 +0.97(+2.54%)
Dec 19, 2007 37.13 38.66 36.97 38.23 967,200 +0.91(+2.44%)
Dec 18, 2007 37.97 37.97 36.41 37.32 600,535 -0.24(-0.64%)
Dec 17, 2007 37.82 38.17 37.46 37.56 523,700 -0.51(-1.34%)
Dec 14, 2007 39.10 39.34 37.88 38.07 868,900 -1.20(-3.06%)
Dec 13, 2007 38.94 39.35 38.60 39.27 1,047,700 +0.08(+0.20%)
Dec 12, 2007 39.42 39.79 38.82 39.19 881,300 +1.06(+2.78%)
Dec 11, 2007 38.85 39.40 38.00 38.13 1,136,813 -0.70(-1.80%)
Dec 10, 2007 39.49 39.49 38.66 38.83 534,811 -0.47(-1.20%)
Dec 07, 2007 38.87 40.00 38.85 39.30 773,600 +0.30(+0.77%)
Dec 06, 2007 38.52 39.00 38.28 39.00 801,044 +0.50(+1.30%)
Dec 05, 2007 38.18 39.28 38.07 38.50 1,058,710 +0.72(+1.91%)
Dec 04, 2007 37.05 38.95 36.84 37.78 1,783,578 +1.52(+4.19%)
Dec 03, 2007 36.73 37.01 36.21 36.26 958,600 -0.75(-2.03%)
Nov 30, 2007 38.10 38.18 36.79 37.01 853,000 -0.62(-1.65%)
Nov 29, 2007 37.17 37.88 37.09 37.63 680,600 +0.09(+0.24%)
Nov 28, 2007 36.56 37.72 36.56 37.54 1,043,991 +1.33(+3.67%)
Nov 27, 2007 35.62 36.34 35.17 36.21 1,025,000 +1.19(+3.40%)
Nov 26, 2007 35.40 35.61 34.87 35.02 989,584 -0.46(-1.30%)
Nov 23, 2007 34.85 35.69 34.73 35.48 271,800 +0.77(+2.22%)
Nov 21, 2007 35.93 36.12 34.68 34.71 1,036,400 -1.45(-4.01%)
Nov 20, 2007 36.06 37.20 35.24 36.16 1,423,620 +0.02(+0.06%)
Nov 19, 2007 35.45 36.33 35.24 36.14 1,193,748 +0.50(+1.40%)
Nov 16, 2007 36.04 36.55 34.92 35.64 1,204,200 -0.21(-0.59%)
Nov 15, 2007 36.43 36.48 35.55 35.85 1,058,035 -0.54(-1.48%)
Nov 14, 2007 36.24 36.85 35.94 36.39 846,000 +0.19(+0.52%)
Nov 13, 2007 35.91 36.30 35.84 36.20 843,800 +0.52(+1.46%)
Nov 12, 2007 36.38 37.03 35.58 35.68 1,011,350 -0.65(-1.79%)
Nov 09, 2007 36.83 37.03 36.26 36.33 911,762 -0.85(-2.29%)
Nov 08, 2007 37.36 37.57 36.25 37.18 1,098,103 +0.14(+0.38%)
Nov 07, 2007 38.39 38.39 37.00 37.04 940,300 -1.42(-3.69%)
Nov 06, 2007 37.90 38.52 37.50 38.46 920,442 +0.59(+1.56%)
Nov 05, 2007 38.60 38.60 37.65 37.87 991,756 -0.94(-2.42%)
Nov 02, 2007 39.75 39.85 38.64 38.81 858,500 -0.73(-1.85%)
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.