$57.52 +0.11 (%) Arrow Electronics Inc - NYSE

Dec. 19, 2014 | 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
12/19/201457.4858.1157.1157.52899,931
12/18/201456.2657.6756.1357.41573,776
12/17/201454.6655.6254.2955.36837,355
12/16/201455.1156.2154.6154.64765,933
12/15/201456.5557.0155.2255.23634,101
12/12/201457.5457.5556.0656.06600,671
12/11/201457.5958.4357.2857.41377,598
12/10/201457.9358.2156.9557.16317,837
12/9/201457.4158.3657.0458.08615,819
12/8/201459.3159.5058.1158.36329,368
12/5/201458.7359.5058.4559.43400,681
12/4/201459.6359.8258.4858.73568,497
12/3/201458.1759.2857.9559.24379,799
12/2/201457.7058.4557.4058.23283,236
12/1/201458.1558.3357.5957.78381,690
11/28/201458.1058.7958.0058.44330,378
11/26/201458.3658.5357.8558.04335,652
11/25/201458.4758.6958.0458.25363,552
11/24/201458.1658.3157.7258.24395,722
11/21/201458.5158.9557.9658.01509,906
11/20/201457.3358.1657.1957.87283,828
11/19/201458.2458.2457.1857.71351,575
11/18/201457.4858.6157.4858.27630,548
11/17/201457.2057.6256.8057.50382,070
11/14/201456.7357.4956.5157.38292,448
11/13/201457.8758.0056.5156.87435,444
11/12/201457.6458.0057.3957.98403,007
11/11/201457.4858.0057.2557.94534,819
11/10/201457.6958.0057.3457.56624,871
11/7/201457.6558.0156.6257.48813,555
11/6/201457.0557.8456.8157.55766,835
11/5/201457.1257.2256.1056.88830,195
11/4/201456.6356.7256.2356.63420,004
11/3/201456.7657.1956.4156.70567,390
10/31/201456.2057.0155.7856.86778,944
10/30/201455.2455.9454.5055.10806,242
10/29/201454.6256.0154.1255.00862,356
10/28/201453.1053.8453.0053.79989,300
10/27/201452.8053.1852.1152.83415,309
10/24/201452.3952.9652.1352.94309,029
10/23/201451.8853.0051.8352.19799,339
10/22/201452.1452.1450.9350.95353,955
10/21/201449.7952.0549.7951.98739,167
10/20/201449.0249.8648.9649.451,132,316
10/17/201448.9749.9148.8749.46792,899
10/16/201446.2048.5746.0148.321,312,817
10/15/201446.0947.7345.4747.201,265,179
10/14/201446.5647.8946.5647.141,227,379
10/13/201447.9548.1746.3446.421,433,765
10/10/201452.1352.1947.8247.893,278,687
10/9/201453.9253.9252.5552.59513,604
10/8/201453.3253.9052.2453.89754,466
10/7/201453.9154.2753.2253.23533,229
10/6/201454.1954.6353.9454.20475,037
10/3/201454.3654.4853.7253.93799,512
10/2/201454.3954.5853.4654.14498,597
10/1/201455.2655.3054.1454.32879,622
9/30/201456.7656.7655.0755.35949,219
9/29/201456.5857.2256.5356.76507,494
9/26/201456.9957.3756.7757.19460,155
9/25/201458.1658.1656.7056.90583,574
9/24/201458.3558.5057.8258.29535,858
9/23/201459.0859.3058.2358.24330,823
9/22/201460.1260.2359.2559.30401,532
9/19/201461.1961.5960.1560.18713,785
9/18/201461.0261.3060.8461.18266,330
9/17/201460.8461.2160.5360.78281,055
9/16/201460.7561.1660.3160.64591,337
9/15/201461.1461.1460.6760.97316,726
9/12/201461.3061.4660.7360.97289,715
9/11/201460.7861.3660.7861.28281,325
9/10/201461.2661.4160.8260.96373,256
9/9/201461.4161.5660.9961.17383,962
9/8/201461.7161.9161.1761.50345,324
9/5/201462.1062.1861.5861.89258,927
9/4/201462.7163.0862.0662.19300,120
9/3/201462.8963.0762.3462.54644,819
9/2/201462.3862.9761.9562.71660,672
8/29/201461.9462.3861.5562.25330,796
8/28/201461.7461.9761.2061.86295,255
8/27/201462.2863.7861.6061.84423,156
8/26/201462.0362.3561.8762.12411,263
8/25/201461.9362.2161.5962.03329,203
8/22/201461.9762.0761.5861.70402,217
8/21/201461.6062.2861.4762.12593,645
8/20/201460.9261.5860.6361.54454,781
8/19/201460.5561.0360.5361.01367,701
8/18/201460.4060.7259.9660.54827,534
8/15/201460.8460.9760.0860.72479,396
8/14/201460.0460.5760.0060.57470,609
8/13/201459.4860.5159.3159.86783,311
8/12/201458.8159.6758.7859.18475,655
8/11/201458.6459.2558.3558.96589,082
8/8/201457.6958.4557.5658.28641,786
8/7/201458.3958.4557.3757.75835,250
8/6/201458.0858.7958.0058.08687,558
8/5/201458.1358.5557.7358.18618,627
8/4/201457.9858.6557.4358.20460,842
8/1/201457.7258.4057.1757.85883,728
7/31/201458.5758.9657.9457.95766,411
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center