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, 2015 54.84 55.30 54.46 54.99 792,228 +0.05(+0.09%)
Oct 29, 2015 55.41 55.76 54.41 54.94 1,008,815 -1.08(-1.93%)
Oct 28, 2015 55.14 56.29 52.44 56.02 1,802,579 -2.17(-3.73%)
Oct 27, 2015 58.57 59.08 58.02 58.19 609,556 -0.73(-1.24%)
Oct 26, 2015 59.26 59.42 58.31 58.92 505,786 -0.37(-0.62%)
Oct 23, 2015 59.00 59.48 58.80 59.29 599,447 +0.54(+0.92%)
Oct 22, 2015 58.39 58.94 58.32 58.75 634,284 +0.89(+1.54%)
Oct 21, 2015 58.65 59.09 57.81 57.86 345,753 -0.49(-0.84%)
Oct 20, 2015 58.30 58.56 58.05 58.35 409,920 +0.02(+0.03%)
Oct 19, 2015 58.21 58.66 58.02 58.33 325,927 -0.08(-0.14%)
Oct 16, 2015 58.65 59.27 58.04 58.41 321,404 -0.28(-0.48%)
Oct 15, 2015 59.35 59.35 58.02 58.69 424,885 -0.49(-0.83%)
Oct 14, 2015 58.29 60.02 57.96 59.18 703,449 +0.81(+1.39%)
Oct 13, 2015 57.96 59.05 57.92 58.37 412,589 +0.23(+0.40%)
Oct 12, 2015 58.59 58.59 57.77 58.14 474,863 -0.23(-0.39%)
Oct 09, 2015 59.50 59.69 58.17 58.37 357,113 -0.96(-1.62%)
Oct 08, 2015 58.64 59.56 58.15 59.33 386,920 +0.59(+1.00%)
Oct 07, 2015 58.25 59.36 57.96 58.74 590,082 +0.70(+1.21%)
Oct 06, 2015 58.22 58.86 57.81 58.04 514,132 -0.07(-0.12%)
Oct 05, 2015 56.92 58.35 56.78 58.11 763,770 +1.69(+3.00%)
Oct 02, 2015 54.13 56.46 54.03 56.42 540,481 +1.62(+2.96%)
Oct 01, 2015 55.20 55.53 54.02 54.80 628,806 -0.48(-0.87%)
Sep 30, 2015 53.09 55.33 53.09 55.28 827,697 +3.11(+5.96%)
Sep 29, 2015 51.69 52.31 51.30 52.17 1,073,732 +0.57(+1.10%)
Sep 28, 2015 52.93 53.00 51.53 51.60 584,088 -1.56(-2.93%)
Sep 25, 2015 53.94 54.18 52.85 53.16 447,041 -0.12(-0.23%)
Sep 24, 2015 53.03 53.47 52.41 53.28 488,652 -0.24(-0.45%)
Sep 23, 2015 53.80 54.30 53.27 53.52 476,600 -0.93(-1.71%)
Sep 22, 2015 55.12 55.24 54.20 54.45 368,612 -1.55(-2.77%)
Sep 21, 2015 55.54 56.74 55.54 56.00 502,514 +0.38(+0.68%)
Sep 18, 2015 56.49 57.32 55.46 55.62 1,096,105 -1.40(-2.46%)
Sep 17, 2015 57.77 58.02 56.91 57.02 353,613 -1.00(-1.72%)
Sep 16, 2015 57.29 58.12 57.21 58.02 464,962 +0.64(+1.12%)
Sep 15, 2015 56.35 57.40 55.93 57.38 527,604 +1.58(+2.83%)
Sep 14, 2015 56.19 56.45 55.47 55.80 415,003 -0.25(-0.45%)
Sep 11, 2015 55.35 56.25 54.92 56.05 379,273 +0.43(+0.77%)
Sep 10, 2015 55.39 56.29 54.71 55.62 507,885 +0.25(+0.45%)
Sep 09, 2015 56.68 57.07 55.23 55.37 408,398 -0.85(-1.51%)
Sep 08, 2015 55.31 56.27 55.11 56.22 674,856 +1.95(+3.59%)
Sep 04, 2015 54.66 54.27 54.27 54.27 536,800 -1.06(-1.92%)
Sep 03, 2015 54.85 55.81 54.69 55.33 503,802 +0.95(+1.75%)
Sep 02, 2015 54.44 54.63 53.53 54.38 707,088 +0.55(+1.02%)
Sep 01, 2015 54.65 55.22 53.51 53.83 796,965 -2.09(-3.74%)
Aug 31, 2015 55.55 56.51 55.21 55.92 624,815 +0.18(+0.32%)
Aug 28, 2015 55.65 56.32 55.20 55.74 457,548 +0.20(+0.36%)
Aug 27, 2015 54.07 55.59 53.91 55.54 695,488 +2.23(+4.18%)
Aug 26, 2015 52.13 53.67 51.26 53.31 776,707 +2.52(+4.96%)
Aug 25, 2015 52.91 52.91 50.76 50.79 853,471 -0.69(-1.34%)
Aug 24, 2015 47.57 53.97 47.57 51.48 883,416 -2.31(-4.29%)
Aug 21, 2015 54.79 55.58 53.79 53.79 658,540 -1.66(-2.99%)
Aug 20, 2015 56.19 56.76 55.32 55.45 847,300 -1.27(-2.24%)
Aug 19, 2015 56.64 57.21 55.91 56.72 572,516 -0.17(-0.30%)
Aug 18, 2015 58.14 58.23 56.62 56.89 584,195 -1.56(-2.67%)
Aug 17, 2015 57.29 58.47 56.82 58.45 631,025 +1.16(+2.02%)
Aug 14, 2015 56.90 57.29 56.44 57.29 530,583 +0.32(+0.56%)
Aug 13, 2015 57.39 58.24 56.83 56.97 686,878 -0.42(-0.73%)
Aug 12, 2015 57.64 58.06 56.40 57.39 1,453,003 -0.99(-1.70%)
Aug 11, 2015 58.58 59.25 58.00 58.38 790,382 -0.89(-1.50%)
Aug 10, 2015 58.64 59.46 58.30 59.27 562,027 +1.23(+2.12%)
Aug 07, 2015 58.02 58.54 57.76 58.04 586,722 -0.25(-0.43%)
Aug 06, 2015 59.24 59.50 58.07 58.29 749,592 -0.83(-1.40%)
Aug 05, 2015 57.68 59.33 57.68 59.12 746,569 +1.81(+3.16%)
Aug 04, 2015 57.09 57.61 56.68 57.31 560,985 +0.20(+0.35%)
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.