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 (%)
Oct 31, 2017 83.71 84.08 83.37 83.59 288,366 +0.38(+0.46%)
Oct 30, 2017 83.63 83.96 82.66 83.21 268,977 -0.56(-0.67%)
Oct 27, 2017 84.01 84.14 83.47 83.77 352,905 -0.19(-0.23%)
Oct 26, 2017 83.74 84.35 83.30 83.96 299,239 +0.57(+0.68%)
Oct 25, 2017 83.28 83.60 82.69 83.39 355,481 +0.06(+0.07%)
Oct 24, 2017 83.20 83.50 82.86 83.33 215,437 +0.14(+0.17%)
Oct 23, 2017 84.00 84.12 83.11 83.19 178,053 -0.39(-0.47%)
Oct 20, 2017 83.39 83.88 83.25 83.58 256,317 +0.90(+1.09%)
Oct 19, 2017 83.19 83.48 82.35 82.68 423,324 -0.79(-0.95%)
Oct 18, 2017 83.28 83.92 83.10 83.47 284,647 +0.39(+0.47%)
Oct 17, 2017 83.06 83.44 82.85 83.08 231,372 +0.02(+0.02%)
Oct 16, 2017 83.17 83.42 82.86 83.06 210,039 +0.09(+0.11%)
Oct 13, 2017 83.54 83.66 82.75 82.97 251,478 -0.38(-0.46%)
Oct 12, 2017 82.78 83.62 82.76 83.35 491,337 +0.48(+0.58%)
Oct 11, 2017 82.44 82.98 82.44 82.87 295,111 +0.27(+0.33%)
Oct 10, 2017 82.65 82.90 82.44 82.60 247,398 +0.60(+0.73%)
Oct 09, 2017 82.10 82.21 81.75 82.00 280,516 -0.16(-0.19%)
Oct 06, 2017 82.16 82.61 81.84 82.16 703,253 -0.23(-0.28%)
Oct 05, 2017 82.48 82.75 82.32 82.39 670,311 -0.14(-0.17%)
Oct 04, 2017 82.25 82.64 81.84 82.53 698,460 +0.23(+0.28%)
Oct 03, 2017 81.90 82.40 81.54 82.30 385,487 +0.33(+0.40%)
Oct 02, 2017 80.59 82.11 80.40 81.97 693,126 +1.56(+1.94%)
Sep 29, 2017 80.73 81.03 80.26 80.41 511,994 -0.09(-0.11%)
Sep 28, 2017 80.38 80.61 80.05 80.50 426,477 +0.00(+0.00%)
Sep 27, 2017 80.50 81.27 79.54 80.50 541,823 -0.07(-0.09%)
Sep 26, 2017 80.74 80.85 80.13 80.57 382,017 +0.33(+0.41%)
Sep 25, 2017 80.09 80.39 79.47 80.24 341,477 +0.00(+0.00%)
Sep 22, 2017 79.45 80.52 79.45 80.24 188,532 +0.72(+0.91%)
Sep 21, 2017 79.45 79.86 79.30 79.52 205,814 +0.05(+0.06%)
Sep 20, 2017 79.82 79.87 79.22 79.47 484,854 -0.33(-0.41%)
Sep 19, 2017 80.00 80.37 79.62 79.80 230,649 +0.00(+0.00%)
Sep 18, 2017 79.90 79.99 79.31 79.80 510,323 +0.28(+0.35%)
Sep 15, 2017 79.03 79.62 78.79 79.52 467,140 +0.75(+0.95%)
Sep 14, 2017 78.51 78.97 78.37 78.77 288,087 +0.04(+0.05%)
Sep 13, 2017 78.56 79.55 78.17 78.73 312,850 +0.03(+0.04%)
Sep 12, 2017 78.32 78.83 77.95 78.70 406,838 +0.74(+0.95%)
Sep 11, 2017 77.48 78.25 76.78 77.96 422,290 +1.22(+1.59%)
Sep 08, 2017 76.72 77.07 76.33 76.74 542,204 -0.28(-0.36%)
Sep 07, 2017 77.43 77.46 76.41 77.02 472,041 -0.21(-0.27%)
Sep 06, 2017 77.69 76.67 77.23 378,863 -0.09(-0.12%)
Sep 05, 2017 78.88 79.22 77.00 77.32 264,869 -1.82(-2.30%)
Sep 01, 2017 77.87 79.49 77.87 79.14 360,204 -0.29(-0.37%)
Aug 31, 2017 78.85 79.50 78.46 79.43 311,154 +1.16(+1.48%)
Aug 30, 2017 77.37 78.39 77.25 78.27 462,306 +0.96(+1.24%)
Aug 29, 2017 76.50 77.55 76.50 77.31 205,632 +0.13(+0.17%)
Aug 28, 2017 76.97 77.26 76.49 77.18 486,495 +0.25(+0.32%)
Aug 25, 2017 76.60 77.44 76.42 76.93 569,320 +0.62(+0.81%)
Aug 24, 2017 75.53 76.55 75.16 76.31 485,894 +0.99(+1.31%)
Aug 23, 2017 75.07 76.17 74.84 75.32 276,299 -0.42(-0.55%)
Aug 22, 2017 74.69 75.93 74.46 75.74 374,723 +1.38(+1.86%)
Aug 21, 2017 74.19 74.53 73.71 74.36 647,902 +0.13(+0.18%)
Aug 18, 2017 74.38 74.94 74.01 74.23 366,123 -0.30(-0.40%)
Aug 17, 2017 75.76 76.08 74.52 74.53 325,585 -1.45(-1.91%)
Aug 16, 2017 75.98 76.21 75.83 75.98 492,004 +0.17(+0.22%)
Aug 15, 2017 76.84 76.96 75.59 75.81 344,177 -0.62(-0.81%)
Aug 14, 2017 76.14 76.51 75.68 76.43 343,221 +1.13(+1.50%)
Aug 11, 2017 75.02 75.76 74.86 75.30 296,041 -0.11(-0.15%)
Aug 10, 2017 76.66 77.06 75.39 75.41 346,387 -1.73(-2.24%)
Aug 09, 2017 77.55 77.83 76.85 77.14 387,331 -0.75(-0.96%)
Aug 08, 2017 78.88 78.90 77.63 77.89 557,862 -0.98(-1.24%)
Aug 07, 2017 79.82 79.88 78.79 78.87 532,134 -0.94(-1.18%)
Aug 04, 2017 80.79 80.80 79.70 79.81 504,571 -0.52(-0.65%)
Aug 03, 2017 82.30 82.99 79.99 80.33 667,458 -1.25(-1.53%)
Aug 02, 2017 82.02 82.18 81.19 81.58 712,046 -0.25(-0.31%)
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.