Wednesday, November 25, 2009, 4:20am EST - Canadian Markets open in 5 hours and 10 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Arrow Electronics, Inc. (ARW)

 On Nov 24: 26.93 USD   0.00 (0.00%)  
MORE ON ARW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 26.80 27.08 26.54 26.93 527,500 26.93
23-Nov-09 26.76 27.17 26.66 26.96 882,800 26.96
20-Nov-09 26.43 26.62 26.29 26.47 566,400 26.47
19-Nov-09 27.20 27.26 26.40 26.61 569,600 26.61
18-Nov-09 27.71 27.79 27.23 27.50 963,300 27.50
17-Nov-09 27.74 27.81 27.15 27.74 679,900 27.74
16-Nov-09 27.42 27.88 27.39 27.77 763,400 27.77
13-Nov-09 27.22 27.43 26.73 27.26 541,600 27.26
12-Nov-09 27.56 27.82 26.99 27.08 556,600 27.08
11-Nov-09 27.68 27.80 27.26 27.64 740,900 27.64
10-Nov-09 27.35 27.86 27.23 27.39 1,268,700 27.39
9-Nov-09 27.22 27.48 27.06 27.38 775,900 27.38
6-Nov-09 26.75 27.24 26.60 26.92 1,050,400 26.92
5-Nov-09 26.07 26.94 26.01 26.89 1,250,900 26.89
4-Nov-09 26.06 26.16 25.70 25.80 1,095,900 25.80
3-Nov-09 25.22 25.89 24.85 25.83 1,319,200 25.83
2-Nov-09 25.45 25.99 24.97 25.36 1,151,900 25.36
30-Oct-09 25.68 26.06 25.27 25.34 1,949,000 25.34
29-Oct-09 25.81 26.41 25.51 25.85 1,497,100 25.85
28-Oct-09 27.72 27.72 25.52 25.65 1,801,600 25.65
27-Oct-09 27.67 28.20 27.31 27.62 1,289,300 27.62
26-Oct-09 27.33 28.10 27.29 27.53 1,370,800 27.53
23-Oct-09 28.49 28.49 27.29 27.34 747,000 27.34
22-Oct-09 27.73 28.27 27.24 28.07 912,700 28.07
21-Oct-09 27.41 28.35 27.39 27.67 1,607,800 27.67
20-Oct-09 27.12 27.66 27.07 27.42 1,224,000 27.42
19-Oct-09 27.59 27.70 27.08 27.14 1,469,700 27.14
16-Oct-09 28.14 28.31 27.38 27.54 1,300,300 27.54
15-Oct-09 28.46 28.50 27.81 28.39 1,555,100 28.39
14-Oct-09 28.52 29.10 28.35 28.72 1,020,300 28.72
13-Oct-09 28.27 28.33 27.86 28.22 511,100 28.22
12-Oct-09 28.12 28.71 28.03 28.30 684,700 28.30
9-Oct-09 27.07 28.01 27.05 27.96 892,700 27.96
8-Oct-09 27.51 27.63 26.81 27.18 1,525,600 27.18
7-Oct-09 27.53 27.66 27.15 27.34 740,900 27.34
6-Oct-09 27.32 27.76 27.17 27.65 1,018,600 27.65
5-Oct-09 27.04 27.14 26.42 27.13 1,157,400 27.13
2-Oct-09 27.00 27.21 26.72 26.86 736,900 26.86
1-Oct-09 28.15 28.23 27.18 27.20 1,081,600 27.20
30-Sep-09 28.28 28.57 27.56 28.15 1,281,900 28.15
29-Sep-09 28.71 28.97 28.18 28.27 1,090,000 28.27
28-Sep-09 28.31 29.07 28.26 28.68 550,800 28.68
25-Sep-09 28.47 28.65 27.86 28.23 634,700 28.23
24-Sep-09 29.42 29.77 28.51 28.54 1,048,200 28.54
23-Sep-09 29.60 30.01 29.38 29.44 960,300 29.44
22-Sep-09 29.16 29.51 28.93 29.39 643,600 29.39
21-Sep-09 28.36 29.12 28.33 28.98 674,400 28.98
18-Sep-09 28.86 29.00 28.45 28.51 525,900 28.51
17-Sep-09 28.85 29.00 28.66 28.74 694,200 28.74
16-Sep-09 29.06 29.10 28.67 28.91 930,600 28.91
15-Sep-09 28.35 29.01 28.34 29.00 836,200 29.00
14-Sep-09 28.23 28.56 28.15 28.39 717,900 28.39
11-Sep-09 28.90 29.00 28.15 28.49 886,400 28.49
10-Sep-09 28.85 29.06 28.65 28.86 525,600 28.86
9-Sep-09 28.38 28.98 28.13 28.94 550,100 28.94
8-Sep-09 28.38 28.51 27.91 28.38 990,600 28.38
4-Sep-09 27.53 28.40 27.31 28.11 398,100 28.11
3-Sep-09 27.18 27.53 26.92 27.53 391,300 27.53
2-Sep-09 26.95 27.51 26.95 27.07 356,200 27.07
1-Sep-09 27.57 28.15 26.89 27.04 652,000 27.04
31-Aug-09 27.98 27.98 27.30 27.64 509,100 27.64
28-Aug-09 27.93 28.20 27.78 28.14 842,000 28.14
27-Aug-09 27.83 28.00 27.35 27.96 850,400 27.96
26-Aug-09 27.89 27.90 27.41 27.76 924,800 27.76
25-Aug-09 27.52 28.16 27.32 28.00 757,700 28.00
24-Aug-09 27.47 27.78 27.20 27.31 599,000 27.31
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices