ARW: Historical Prices for ARROW ELCTS

Date	Open	High	Low	Close	Volume	Adj Close*
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
21-Aug-09	26.82	27.62	26.82	27.49	443,900	27.49
20-Aug-09	26.50	27.02	26.32	26.94	743,900	26.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions