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 (%)
Oct 30, 2009 25.68 26.06 25.27 25.34 1,949,370 -0.51(-1.97%)
Oct 29, 2009 25.81 26.41 25.51 25.85 1,497,035 +0.20(+0.78%)
Oct 28, 2009 27.72 27.72 25.52 25.65 1,801,510 -1.97(-7.13%)
Oct 27, 2009 27.67 28.20 27.31 27.62 1,289,272 +0.09(+0.33%)
Oct 26, 2009 27.33 28.10 27.29 27.53 1,370,702 +0.19(+0.69%)
Oct 23, 2009 27.62 27.69 27.29 27.34 746,995 -0.73(-2.60%)
Oct 22, 2009 27.73 28.27 27.24 28.07 912,660 +0.40(+1.45%)
Oct 21, 2009 27.41 28.35 27.39 27.67 1,607,786 +0.25(+0.91%)
Oct 20, 2009 27.10 27.52 27.07 27.42 1,223,924 +0.28(+1.03%)
Oct 19, 2009 27.59 27.70 27.08 27.14 1,469,631 -0.40(-1.45%)
Oct 16, 2009 28.14 28.31 27.38 27.54 1,300,255 -0.85(-2.99%)
Oct 15, 2009 28.46 28.50 27.81 28.39 1,555,067 -0.33(-1.15%)
Oct 14, 2009 28.52 29.10 28.35 28.72 1,020,234 +0.50(+1.77%)
Oct 13, 2009 28.27 28.33 27.86 28.22 511,008 -0.08(-0.28%)
Oct 12, 2009 28.52 28.71 28.03 28.30 684,674 +0.34(+1.22%)
Oct 09, 2009 27.07 28.01 27.05 27.96 892,625 +0.78(+2.87%)
Oct 08, 2009 27.51 27.63 26.81 27.18 1,525,564 -0.16(-0.59%)
Oct 07, 2009 27.53 27.66 27.15 27.34 740,865 -0.31(-1.12%)
Oct 06, 2009 27.32 27.76 27.17 27.65 1,018,524 +0.52(+1.92%)
Oct 05, 2009 27.04 27.14 26.42 27.13 1,157,400 +0.27(+1.01%)
Oct 02, 2009 27.00 27.21 26.72 26.86 736,837 -0.34(-1.25%)
Oct 01, 2009 28.15 28.23 27.18 27.20 1,081,571 -0.95(-3.37%)
Sep 30, 2009 28.28 28.57 27.56 28.15 1,281,872 -0.12(-0.42%)
Sep 29, 2009 28.71 28.97 28.18 28.27 1,089,983 -0.54(-1.88%)
Sep 28, 2009 28.31 29.07 28.26 28.81 550,709 +0.58(+2.06%)
Sep 25, 2009 28.47 28.56 27.86 28.23 634,677 -0.31(-1.09%)
Sep 24, 2009 29.42 29.77 28.51 28.54 1,048,196 -0.90(-3.06%)
Sep 23, 2009 29.60 30.00 29.38 29.44 960,278 +0.05(+0.17%)
Sep 22, 2009 29.16 29.51 28.93 29.39 643,597 +0.41(+1.41%)
Sep 21, 2009 28.36 29.12 28.33 28.98 674,375 +0.47(+1.65%)
Sep 18, 2009 28.86 29.00 28.45 28.51 525,862 -0.23(-0.80%)
Sep 17, 2009 28.85 29.00 28.66 28.74 694,152 -0.10(-0.35%)
Sep 16, 2009 29.06 29.10 28.67 28.84 930,559 -0.16(-0.55%)
Sep 15, 2009 28.35 29.01 28.34 29.00 836,158 +0.61(+2.15%)
Sep 14, 2009 28.23 28.56 28.15 28.39 717,886 -0.10(-0.35%)
Sep 11, 2009 28.90 29.00 28.15 28.49 886,363 -0.37(-1.28%)
Sep 10, 2009 28.85 29.06 28.65 28.86 525,601 -0.08(-0.28%)
Sep 09, 2009 28.38 28.98 28.13 28.94 550,084 +0.56(+1.97%)
Sep 08, 2009 28.38 28.51 27.91 28.38 990,540 +0.27(+0.96%)
Sep 04, 2009 27.53 28.40 27.31 28.11 398,003 +0.58(+2.11%)
Sep 03, 2009 27.18 27.53 26.92 27.53 391,223 +0.46(+1.70%)
Sep 02, 2009 26.95 27.51 26.95 27.07 356,202 +0.03(+0.11%)
Sep 01, 2009 27.57 28.15 26.89 27.04 651,999 -0.60(-2.17%)
Aug 31, 2009 27.98 27.98 27.30 27.64 509,018 -0.50(-1.78%)
Aug 28, 2009 27.93 28.20 27.78 28.14 841,945 +0.18(+0.64%)
Aug 27, 2009 27.83 28.00 27.35 27.96 850,387 +0.20(+0.72%)
Aug 26, 2009 27.89 27.90 27.41 27.76 924,727 -0.24(-0.86%)
Aug 25, 2009 27.52 28.16 27.32 28.00 757,656 +0.69(+2.53%)
Aug 24, 2009 27.47 27.78 27.20 27.31 598,903 -0.18(-0.65%)
Aug 21, 2009 26.82 27.62 26.82 27.49 443,810 +0.55(+2.04%)
Aug 20, 2009 26.50 27.02 26.32 26.94 743,846 +0.48(+1.81%)
Aug 19, 2009 25.79 26.56 25.79 26.46 747,585 +0.32(+1.22%)
Aug 18, 2009 25.22 26.32 25.11 26.14 808,139 +0.73(+2.89%)
Aug 17, 2009 25.30 25.53 24.90 25.41 791,814 -0.46(-1.80%)
Aug 14, 2009 26.01 26.22 25.61 25.87 620,343 -0.21(-0.81%)
Aug 13, 2009 26.56 26.78 25.95 26.08 1,200,417 -0.44(-1.66%)
Aug 12, 2009 25.98 26.98 25.85 26.52 898,793 +0.63(+2.43%)
Aug 11, 2009 25.83 26.25 25.51 25.89 721,133 -0.23(-0.88%)
Aug 10, 2009 26.18 26.53 25.82 26.12 489,217 -0.28(-1.06%)
Aug 07, 2009 26.01 26.43 25.58 26.40 720,551 +0.66(+2.57%)
Aug 06, 2009 26.25 26.35 25.63 25.74 638,313 -0.33(-1.27%)
Aug 05, 2009 26.96 27.10 25.94 26.07 913,383 -1.16(-4.26%)
Aug 04, 2009 26.52 27.34 26.44 27.23 959,006 +0.67(+2.52%)
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.