Wednesday, February 10, 2010, 5:08am EST - Canadian Markets open in 4 hours and 22 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Arrow Electronics, Inc. (ARW)

 On Feb 9: 26.99 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*
9-Feb-10 27.17 27.26 26.43 26.99 1,189,600 26.99
8-Feb-10 26.35 26.93 26.02 26.77 1,756,100 26.77
5-Feb-10 26.04 26.35 25.80 26.23 1,997,100 26.23
4-Feb-10 27.05 27.07 25.97 26.07 2,122,000 26.07
3-Feb-10 27.43 27.89 27.18 27.20 1,383,700 27.20
2-Feb-10 27.11 27.35 26.81 27.17 1,824,800 27.17
1-Feb-10 26.85 27.22 26.70 27.11 1,310,100 27.11
29-Jan-10 27.09 27.24 26.17 26.27 917,600 26.27
28-Jan-10 27.65 27.66 26.47 26.95 458,800 26.95
27-Jan-10 27.52 27.79 26.97 27.64 731,700 27.64
26-Jan-10 27.72 27.87 27.46 27.55 637,400 27.55
25-Jan-10 27.57 27.98 27.46 27.79 552,000 27.79
22-Jan-10 28.21 28.34 27.31 27.36 600,600 27.36
21-Jan-10 28.84 29.27 28.07 28.16 1,430,200 28.16
20-Jan-10 28.31 28.85 28.25 28.77 1,107,300 28.77
19-Jan-10 28.72 28.90 28.46 28.70 672,400 28.70
15-Jan-10 29.22 29.22 28.54 28.73 962,500 28.73
14-Jan-10 29.04 29.43 28.92 29.28 448,700 29.28
13-Jan-10 29.12 29.30 28.69 29.16 454,000 29.16
12-Jan-10 29.47 29.47 28.67 28.94 736,900 28.94
11-Jan-10 30.15 30.23 29.46 29.62 699,900 29.62
8-Jan-10 29.18 30.11 29.18 30.08 921,200 30.08
7-Jan-10 29.51 29.56 29.01 29.22 931,700 29.22
6-Jan-10 29.93 30.03 29.50 29.59 618,000 29.59
5-Jan-10 29.73 30.01 29.41 29.97 830,000 29.97
4-Jan-10 29.78 30.13 29.65 29.70 917,900 29.70
31-Dec-09 30.08 30.10 29.61 29.61 720,600 29.61
30-Dec-09 29.47 30.01 29.28 29.98 711,700 29.98
29-Dec-09 29.77 29.77 29.46 29.51 572,700 29.51
28-Dec-09 29.51 29.75 29.45 29.64 429,200 29.64
24-Dec-09 29.41 29.58 29.29 29.38 349,300 29.38
23-Dec-09 29.25 29.52 29.15 29.25 503,800 29.25
22-Dec-09 28.81 29.37 28.76 29.25 673,200 29.25
21-Dec-09 28.15 29.00 28.15 28.69 1,715,500 28.69
18-Dec-09 27.64 27.91 27.14 27.88 1,258,500 27.88
17-Dec-09 27.88 27.96 27.37 27.50 810,500 27.50
16-Dec-09 28.14 28.58 28.03 28.20 554,500 28.20
15-Dec-09 27.46 28.36 27.22 28.06 1,158,100 28.06
14-Dec-09 27.55 27.81 27.15 27.40 2,581,700 27.40
11-Dec-09 27.59 27.77 27.22 27.35 606,400 27.35
10-Dec-09 27.71 27.91 27.29 27.52 525,100 27.52
9-Dec-09 27.40 27.64 27.07 27.50 631,600 27.50
8-Dec-09 27.62 27.76 27.18 27.52 648,400 27.52
7-Dec-09 27.73 28.34 27.59 27.84 542,700 27.84
4-Dec-09 27.99 28.30 27.52 27.95 602,100 27.95
3-Dec-09 27.58 28.19 27.56 27.61 857,300 27.61
2-Dec-09 27.03 27.57 26.90 27.51 591,500 27.51
1-Dec-09 26.48 27.12 26.48 26.98 596,200 26.98
30-Nov-09 26.43 26.43 25.88 26.28 929,700 26.28
27-Nov-09 25.91 26.65 25.89 26.49 241,100 26.49
25-Nov-09 26.90 26.97 26.70 26.85 702,500 26.85
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
* 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