Historical Data for Arrow Electronics Inc. (ARW)

$ 93.01   0.27 (+0.29%) Volume: 319.55k 1:00 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 91.96 93.58 91.17 93.01 319.55k 0.27 0.29% 93.01 29.66m 5,063
11/25/20 93.89 93.89 92.19 92.74 467.8k -1.07 -1.14% 92.74 43.45m 7,959
11/24/20 90.54 94.37 90.12 93.81 546.79k 3.79 4.21% 93.81 51.03m 8,272
11/23/20 89.48 90.51 89.38 90.02 418.87k 1.19 1.34% 90.02 37.67m 7,346
11/20/20 88.47 89.35 87.68 88.83 555.77k 0.39 0.44% 88.83 49.4m 9,907
11/19/20 87.14 88.53 86.8978 88.44 474.53k 0.93 1.06% 88.44 41.8m 7,850
11/18/20 88.42 89.485 87.49 87.51 455.42k -0.76 -0.86% 87.51 40.22m 7,159
11/17/20 87.29 88.92 86.435 88.27 503.3k 0.17 0.19% 88.27 44.28m 8,121
11/16/20 87.80 88.31 87.16 88.10 639.91k 1.10 1.26% 88.10 56.28m 7,575
11/13/20 85.60 87.47 85.60 87.00 316.13k 2.21 2.61% 87.00 27.47m 6,455
11/12/20 85.95 86.565 84.16 84.79 404.07k -1.58 -1.83% 84.79 34.37m 5,813
11/11/20 85.78 86.40 84.29 86.37 500.99k 1.22 1.43% 86.37 42.99m 7,036
11/10/20 86.30 86.85 84.7701 85.15 654.55k -0.59 -0.69% 85.15 56.06m 8,739
11/09/20 88.71 90.98 85.66 85.74 677.37k 0.96 1.13% 85.74 58.74m 7,409
11/06/20 84.25 85.11 83.86 84.78 304.75k 0.76 0.90% 84.78 25.77m 5,211
11/05/20 81.96 84.49 81.96 84.02 426.44k 2.98 3.68% 84.02 35.73m 8,044
11/04/20 81.35 82.23 80.135 81.04 371.94k -0.14 -0.17% 81.04 30.13m 6,498
11/03/20 80.93 81.605 80.57 81.18 363.51k 1.38 1.73% 81.18 29.5m 6,058
11/02/20 78.90 80.104 78.48 79.80 369.67k 1.91 2.45% 79.80 29.38m 7,314
10/30/20 77.43 78.69 77.08 77.89 801.58k 0.39 0.50% 77.89 62.4m 7,218
10/29/20 76.71 79.655 76.71 77.50 662.65k 0.95 1.24% 77.50 51.74m 9,931
10/28/20 77.77 78.34 76.46 76.55 446.79k -2.99 -3.76% 76.55 34.39m 7,644
10/27/20 80.41 81.31 79.50 79.54 444.3k -0.82 -1.02% 79.54 35.58m 6,958