$60.97 -0.27 (%) Arrow Electronics Inc - NYSE

May. 29, 2015 | 01:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARW historical data

Date Open High Low Close Volume
5/28/201561.1061.3560.9961.24604,727
5/27/201560.5361.1960.4361.05998,114
5/26/201561.7762.2960.4360.48611,533
5/22/201562.0562.4562.0562.18671,771
5/21/201563.4163.4962.3362.38773,545
5/20/201563.5163.9163.2463.38358,991
5/19/201563.8864.0563.2363.56550,400
5/18/201562.5863.8162.5663.77464,897
5/15/201562.9763.3362.2062.78496,532
5/14/201562.3663.3261.9963.17467,192
5/13/201561.4261.9561.0961.75420,678
5/12/201561.0761.3660.4961.06366,591
5/11/201561.3161.8261.0261.45453,968
5/8/201561.6762.0861.4161.60299,622
5/7/201560.6761.2460.5160.95455,380
5/6/201561.3961.3960.4960.88441,597
5/5/201561.1961.7960.8961.03477,879
5/4/201562.4862.4861.1261.48887,517
5/1/201560.3662.8060.3062.451,033,201
4/30/201561.0762.1458.9759.711,836,622
4/29/201561.9263.2161.7762.96701,157
4/28/201561.9362.3461.6662.19355,604
4/27/201562.0162.4961.7562.13448,749
4/24/201562.5362.8161.9261.95514,004
4/23/201562.7162.7361.9362.41619,059
4/22/201562.6663.2961.5363.18634,098
4/21/201562.4562.5661.7562.46540,367
4/20/201561.1562.3561.0562.09446,481
4/17/201561.3161.4460.3560.75518,754
4/16/201562.0162.5161.7562.12414,857
4/15/201561.2862.4961.1862.20537,683
4/14/201560.9661.0360.2561.03425,582
4/13/201561.3461.5460.9260.96366,179
4/10/201561.6461.6460.8761.21694,766
4/9/201561.2261.7761.1261.56530,140
4/8/201560.6661.2860.4461.28615,497
4/7/201561.1561.2960.4560.68645,233
4/6/201560.1561.3859.8961.28649,179
4/2/201560.4761.2460.3760.50356,600
4/1/201561.0261.2260.1560.58596,060
3/31/201562.4162.4461.1361.15863,624
3/30/201561.4563.0961.4162.81796,578
3/27/201560.1761.4559.8761.10747,411
3/26/201560.5960.9059.2860.131,397,504
3/25/201563.9464.2561.2261.351,049,492
3/24/201564.6764.6763.9363.95743,752
3/23/201564.0364.9863.9264.67880,910
3/20/201562.3364.0562.1763.921,023,940
3/19/201561.8962.3061.6762.07302,660
3/18/201560.8362.5760.6362.16486,271
3/17/201560.4661.0159.9960.94447,959
3/16/201560.1460.7760.0460.72492,287
3/13/201560.5260.7159.1759.68458,092
3/12/201560.5860.8160.0160.57515,543
3/11/201560.5960.9060.1460.52474,789
3/10/201561.2261.4260.4060.41509,071
3/9/201561.0561.9060.9761.72700,328
3/6/201562.3362.8461.4161.61298,030
3/5/201563.2663.3062.2762.56440,484
3/4/201563.1163.4362.3363.27716,016
3/3/201563.0063.5962.8763.48687,623
3/2/201561.7263.0061.7262.98523,670
2/27/201562.7462.8761.8161.96643,867
2/26/201562.7663.2162.6963.00404,709
2/25/201562.6862.9462.4362.76466,318
2/24/201562.2063.1562.0062.93521,943
2/23/201562.1262.5061.5062.48486,605
2/20/201561.8462.8261.4162.78508,977
2/19/201561.6862.5061.1462.11460,347
2/18/201561.9962.4761.6561.99636,080
2/17/201561.8662.5061.4862.13444,748
2/13/201561.2562.1361.0861.98637,463
2/12/201560.0661.2560.0661.20626,289
2/11/201559.1060.3059.1060.09716,665
2/10/201558.2959.2258.2959.10617,793
2/9/201558.1158.5757.8758.26341,385
2/6/201557.6358.7557.4158.54789,140
2/5/201557.5158.0055.9057.48676,366
2/4/201556.7657.4956.6157.02587,208
2/3/201555.7457.2555.6557.21544,695
2/2/201555.1755.5153.9555.26689,483
1/30/201555.3655.9354.8855.04415,362
1/29/201555.7256.0254.7555.86386,318
1/28/201557.0057.2355.6955.78470,212
1/27/201556.3456.9956.1656.30320,050
1/26/201556.7557.3256.2757.30420,427
1/23/201557.0857.5256.7956.85510,613
1/22/201556.7857.3656.0557.26408,798
1/21/201555.5356.6755.0756.36401,713
1/20/201555.7856.1854.7855.53635,978
1/16/201554.1255.6454.0155.58430,777
1/15/201555.3555.5954.2454.27390,958
1/14/201554.6955.3254.3055.24443,466
1/13/201556.0757.1054.7555.32343,551
1/12/201555.9656.2854.8055.44338,009
1/9/201556.7856.8755.7156.23250,112
1/8/201555.7757.0455.6556.73292,536
1/7/201555.3255.7054.7655.39370,656
1/6/201556.3756.3754.4654.88536,639
1/5/201557.0457.4056.3356.49490,848
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center