$54.42 -0.33 (%) Arrow Electronics Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARW historical data

Date Open High Low Close Volume
2/8/201654.1054.7353.4354.421,345,673
2/5/201655.6556.9054.6454.752,007,152
2/4/201652.6755.4552.0855.401,247,283
2/3/201651.1751.3849.3851.11872,627
2/2/201651.6451.7050.2050.69796,067
2/1/201651.3552.8151.0852.50842,907
1/29/201649.6951.6049.6951.60840,651
1/28/201649.7049.7248.4649.31795,269
1/27/201649.6150.0648.9449.18487,836
1/26/201649.0150.2049.0149.86502,192
1/25/201649.0049.5348.5448.66870,592
1/22/201648.7450.6748.5449.13836,595
1/21/201646.7547.5046.1647.15820,261
1/20/201646.1247.1245.2346.68542,143
1/19/201647.6247.6846.2146.66846,983
1/15/201646.9247.2046.3247.17692,207
1/14/201647.4648.6746.7648.19796,322
1/13/201648.5048.8747.0447.30778,360
1/12/201648.7848.9047.1748.32383,644
1/11/201648.3248.7647.4748.26699,882
1/8/201649.0449.0448.0248.05598,699
1/7/201649.8250.1148.6948.78579,226
1/6/201651.5851.8950.5350.73552,626
1/5/201653.1653.4752.2652.42433,224
1/4/201653.1953.4052.3753.14613,324
12/31/201555.1355.3054.1854.18496,644
12/30/201555.5855.8755.3555.35145,925
12/29/201555.7156.1055.4655.75261,429
12/28/201555.8356.0354.8955.44260,257
12/24/201556.2656.6355.8756.13163,346
12/23/201555.5256.6355.3556.44547,545
12/22/201554.9955.3754.6455.17419,091
12/21/201554.3854.9854.0654.92471,978
12/18/201554.2154.3853.6453.88814,383
12/17/201556.0756.1654.7254.72357,157
12/16/201556.0356.3755.4355.89454,204
12/15/201555.0356.2155.0355.60470,204
12/14/201555.4755.5154.2854.71724,788
12/11/201554.9955.8854.9055.49415,102
12/10/201555.3556.0454.9155.50507,163
12/9/201555.9256.6455.0755.40510,182
12/8/201555.9556.5155.7256.21618,665
12/7/201556.9056.9956.3056.72349,232
12/4/201555.7757.1355.4857.11345,946
12/3/201557.4357.4355.5155.78676,216
12/2/201557.2357.7656.8456.96439,344
12/1/201556.8157.6256.7257.36426,225
11/30/201557.0857.2256.3656.56761,985
11/27/201556.1257.0056.0056.77214,296
11/25/201556.1256.7156.1256.25481,994
11/24/201556.0656.3055.4956.18921,675
11/23/201556.9957.1856.0956.45500,449
11/20/201557.5758.0356.8457.04521,445
11/19/201557.4257.6056.8357.41318,653
11/18/201556.5557.2256.0557.19469,116
11/17/201556.7956.8956.0556.31446,888
11/16/201556.1256.7355.8156.67469,625
11/13/201557.2457.5756.1656.22296,967
11/12/201558.8159.2457.4957.51508,204
11/11/201559.3559.9159.0159.32600,243
11/10/201559.0559.6758.2859.101,131,228
11/9/201559.6159.9558.9259.49932,702
11/6/201559.4760.0459.2259.98647,076
11/5/201559.2459.8959.1059.63799,591
11/4/201557.7259.4757.6359.34910,746
11/3/201556.0257.8355.7557.621,104,601
11/2/201555.1756.2454.6656.13834,988
10/30/201554.8455.3054.4654.99792,228
10/29/201555.4155.7654.4154.941,008,815
10/28/201555.1456.2952.4456.021,802,579
10/27/201558.5759.0858.0258.19609,556
10/26/201559.2659.4258.3158.92505,786
10/23/201559.0059.4858.8059.29599,447
10/22/201558.3958.9458.3258.75634,284
10/21/201558.6559.1057.8157.86345,753
10/20/201558.3058.5658.0558.35409,920
10/19/201558.2158.6658.0258.33325,927
10/16/201558.6559.2758.0458.41321,404
10/15/201559.3559.3558.0258.69424,885
10/14/201558.2960.0257.9659.18703,449
10/13/201557.9659.0557.9258.37412,589
10/12/201558.5958.5957.7758.14474,863
10/9/201559.5059.6958.1758.37357,113
10/8/201558.6459.5658.1559.33386,920
10/7/201558.2559.3657.9658.74590,082
10/6/201558.2258.8657.8158.04514,132
10/5/201556.9258.3556.7858.11763,770
10/2/201554.1356.4654.0356.42540,481
10/1/201555.2055.5354.0254.80628,806
9/30/201553.0955.3353.0955.28827,697
9/29/201551.6952.3151.3052.171,073,732
9/28/201552.9353.0051.5451.60584,088
9/25/201553.9454.1852.8553.16447,041
9/24/201553.0353.4752.4153.28488,652
9/23/201553.8054.3053.2753.52476,600
9/22/201555.1255.2454.2054.45368,612
9/21/201555.5456.7455.5456.00502,514
9/18/201556.4957.3255.4655.621,096,105
9/17/201557.7758.0256.9157.02353,613
9/16/201557.2958.1257.2158.02464,962
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center