$54.99 +1.68 (%) Arrow Electronics Inc - NYSE

Aug. 27, 2015 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARW historical data

Date Open High Low Close Volume
8/26/201552.1353.6751.2653.31776,707
8/25/201552.9152.9150.7650.79853,471
8/24/201547.5753.9747.5751.48883,416
8/21/201554.7955.5853.7953.79658,540
8/20/201556.1956.7655.3255.45847,300
8/19/201556.6457.2155.9156.72572,516
8/18/201558.1458.2356.6256.89584,195
8/17/201557.2958.4756.8258.45631,025
8/14/201556.9057.2956.4457.29530,583
8/13/201557.3958.2456.8356.97686,878
8/12/201557.6458.0656.4057.391,453,003
8/11/201558.5859.2558.0058.38790,382
8/10/201558.6459.4658.3059.27562,027
8/7/201558.0258.5457.7658.04586,722
8/6/201559.2459.5058.0758.29749,592
8/5/201557.6859.3357.6859.12746,569
8/4/201557.0957.6156.6857.31560,985
8/3/201558.1558.2156.8557.11605,345
7/31/201558.6658.6658.1058.15600,825
7/30/201558.1258.7757.7258.21610,428
7/29/201556.9258.9856.9258.411,361,624
7/28/201554.2556.9754.2556.341,241,596
7/27/201552.7553.1752.3952.83696,674
7/24/201553.7054.2053.1153.23562,293
7/23/201553.1154.6553.1153.89630,636
7/22/201553.3253.7352.6353.001,332,363
7/21/201554.8755.4754.6054.62683,218
7/20/201554.9654.9954.6154.76499,767
7/17/201555.1955.3354.3854.75391,880
7/16/201555.5455.7054.8555.18568,911
7/15/201554.9755.1854.5954.92669,049
7/14/201554.5855.2654.5855.08584,672
7/13/201555.0255.0554.0354.52767,212
7/10/201554.6754.9654.1954.54533,884
7/9/201555.3955.7053.8753.88622,412
7/8/201555.4555.9054.3254.65707,162
7/7/201555.8656.2954.6756.27459,773
7/6/201556.0456.7655.5055.91557,973
7/2/201556.2056.9655.9256.76743,096
7/1/201556.5756.8355.6955.94458,189
6/30/201556.6656.7255.7555.80614,059
6/29/201556.9757.4056.0356.06410,491
6/26/201558.7458.7557.3757.67767,820
6/25/201559.9459.9458.9259.02307,251
6/24/201560.6461.0759.6459.66557,819
6/23/201560.2560.4959.8460.26422,005
6/22/201559.8060.3359.5260.25518,988
6/19/201560.0460.1259.2059.31550,939
6/18/201558.8759.9758.8459.75508,350
6/17/201559.3259.5358.4858.77676,267
6/16/201558.4659.3658.3459.03569,390
6/15/201558.5059.0857.9258.69465,286
6/12/201559.1559.5558.9759.05398,791
6/11/201559.1859.7159.0659.45629,058
6/10/201558.4559.2558.2959.06788,245
6/9/201557.9358.3257.4758.10681,933
6/8/201558.8759.1557.7858.06906,104
6/5/201558.8859.1358.3658.821,180,788
6/4/201560.4660.6059.0759.14584,674
6/3/201560.8061.2160.3861.04752,973
6/2/201560.4560.9560.1060.47397,776
6/1/201560.9361.1060.1560.82542,740
5/29/201561.3161.3360.2160.791,051,947
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!