ARROW ELECTRONICS $39.60

down -0.18


22/5/2013 04:22 PM  |  NYSE : ARW  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

ARW historical data

Date Open High Low Close Volume
5/22/2013 39.81 40.42 39.40 39.60 9405
5/21/2013 39.44 40.00 39.32 39.78 6743
5/20/2013 39.77 39.88 39.24 39.39 10009
5/17/2013 39.26 39.96 39.26 39.86 6120
5/16/2013 39.33 39.71 39.09 39.14 9982
5/15/2013 37.98 39.41 37.84 39.39 12915
5/14/2013 37.96 38.22 37.84 38.12 6388
5/13/2013 38.14 38.33 37.80 37.93 8697
5/10/2013 38.80 39.01 38.22 38.31 11220
5/9/2013 38.76 39.09 38.50 38.81 7614
5/8/2013 37.97 38.84 37.94 38.79 13637
5/7/2013 37.80 38.09 37.64 38.02 8812
5/6/2013 37.47 37.87 37.31 37.66 7197
5/3/2013 37.58 37.90 37.43 37.43 6089
5/2/2013 36.60 37.25 36.60 37.12 6389
5/1/2013 38.86 39.20 36.32 36.47 12138
4/30/2013 38.08 39.23 37.96 39.23 9363
4/29/2013 37.71 37.99 37.51 37.95 7477
4/26/2013 38.48 38.48 37.58 37.64 3960
4/25/2013 38.31 38.95 37.97 38.51 3420
4/24/2013 37.64 38.42 37.64 38.24 4274
4/23/2013 37.06 37.70 37.01 37.65 5575
4/22/2013 36.81 37.10 36.21 36.86 5535
4/19/2013 36.88 36.89 36.11 36.81 7117
4/18/2013 37.91 37.97 36.75 36.77 6721
4/17/2013 38.54 38.54 37.38 37.69 7493
4/16/2013 39.25 39.35 38.52 38.88 5521
4/15/2013 39.81 39.89 38.74 38.80 6570
4/12/2013 40.16 40.30 39.61 40.12 4383
4/11/2013 40.23 40.48 39.99 40.41 4699
4/10/2013 39.25 40.22 39.20 40.22 4041
4/9/2013 39.24 39.33 38.93 39.06 2594
4/8/2013 38.73 39.15 38.32 39.15 2748
4/5/2013 38.56 38.71 38.24 38.65 4456
4/4/2013 39.29 39.29 38.75 39.23 4403
4/3/2013 39.49 39.72 38.68 38.79 4621
4/2/2013 39.95 40.08 39.15 39.35 4300
4/1/2013 40.68 40.73 39.59 39.73 4283
3/28/2013 40.05 40.76 39.68 40.62 7105
3/27/2013 39.61 40.21 39.21 40.16 4047
3/26/2013 40.11 40.21 39.35 39.97 5320
3/25/2013 40.68 40.76 39.60 39.81 6103
3/22/2013 41.15 41.29 40.43 40.53 4640
3/21/2013 41.03 41.34 40.68 41.06 3748
3/20/2013 41.03 41.52 40.92 41.45 3802
3/19/2013 41.04 41.32 40.49 40.86 3250
3/18/2013 40.80 41.31 40.56 40.91 4874
3/15/2013 41.90 41.90 41.15 41.45 5161
3/14/2013 41.63 41.95 41.52 41.94 3566
3/13/2013 41.75 41.81 41.47 41.57 3034
3/12/2013 41.62 41.85 41.32 41.80 4684
3/11/2013 41.47 41.75 41.33 41.70 5789
3/8/2013 41.39 41.87 41.22 41.75 8002
3/7/2013 40.69 41.36 40.64 41.16 7352
3/6/2013 40.00 40.75 39.84 40.57 8230
3/5/2013 39.17 40.00 39.16 39.88 9533
3/4/2013 39.07 39.33 38.62 39.01 4570
3/1/2013 39.84 39.85 38.91 39.25 7570
2/28/2013 39.92 40.89 39.59 40.15 9733
2/27/2013 38.95 40.22 38.64 39.96 8866
2/26/2013 39.22 39.72 38.60 39.19 10720
2/25/2013 41.02 41.06 39.53 39.53 5974
2/22/2013 40.87 41.17 40.74 40.96 8442
2/21/2013 40.97 41.15 40.49 40.75 7992
2/20/2013 41.65 42.27 41.06 41.10 11596
2/19/2013 40.94 41.64 40.70 41.56 11975
2/15/2013 41.01 41.41 40.74 40.82 10861
2/14/2013 40.50 41.08 40.28 41.03 8626
2/13/2013 40.56 40.57 40.06 40.56 7981
2/12/2013 40.31 40.66 40.30 40.42 8513
2/11/2013 40.51 40.76 40.35 40.37 8667
2/8/2013 40.00 40.67 39.92 40.46 13342
2/7/2013 39.48 40.24 36.99 39.84 9554
2/6/2013 39.85 40.32 39.85 40.29 5601
2/5/2013 39.48 40.18 39.47 40.12 7035
2/4/2013 39.23 39.58 39.09 39.30 8125
2/1/2013 38.69 39.57 38.52 39.52 6229
1/31/2013 39.11 39.31 38.29 38.42 12495
1/30/2013 39.32 39.56 39.20 39.26 5173
1/29/2013 39.31 39.47 38.82 39.35 5011
1/28/2013 39.46 39.65 39.23 39.35 5625
1/25/2013 39.30 39.77 38.54 39.47 8453
1/24/2013 38.56 39.74 38.56 39.22 15984
1/23/2013 38.00 38.11 37.84 38.01 8777
1/22/2013 37.90 38.21 37.70 38.14 6710
1/18/2013 37.89 38.12 37.65 37.92 5480
1/17/2013 37.62 38.21 37.54 37.99 15149
1/16/2013 38.50 38.50 37.38 37.40 18572
1/15/2013 38.32 39.00 38.12 38.93 7128
1/14/2013 38.60 38.99 38.60 38.72 4148
1/11/2013 36.70 38.89 36.70 38.76 7101
1/10/2013 38.40 38.68 38.28 38.57 6557
1/9/2013 38.42 38.63 37.75 37.98 9858
1/8/2013 38.50 38.53 37.97 38.35 6172
1/7/2013 38.89 39.14 38.30 38.53 9628
1/4/2013 39.52 39.52 39.05 39.18 5830
1/3/2013 39.81 40.03 39.31 39.50 8696
1/2/2013 39.12 39.77 39.12 39.72 8846
12/31/2012 37.48 38.21 37.30 38.08 5139
12/28/2012 37.63 37.93 37.41 37.52 3672
Marketplace
Trading Center