$42.06 +0.11 (%) Avnet Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVT historical data

Date Open High Low Close Volume
8/29/201641.5542.0941.5541.95762,797
8/26/201641.8542.0941.3241.561,164,211
8/25/201641.4641.8741.3141.76885,227
8/24/201641.4441.6741.2341.65838,529
8/23/201641.7741.9841.5041.54581,081
8/22/201641.3341.5141.0241.50654,856
8/19/201641.1341.5541.0241.50877,655
8/18/201641.0141.4140.8741.28634,059
8/17/201641.3141.4140.9141.00733,486
8/16/201641.7541.9841.3441.37649,777
8/15/201641.7442.2241.5741.83597,192
8/12/201641.3041.9941.3041.60907,615
8/11/201641.0441.4240.6841.301,368,561
8/10/201640.6541.7340.4040.991,226,466
8/9/201641.2441.5741.0841.48729,308
8/8/201640.7741.2740.5641.241,139,210
8/5/201640.3240.6940.2840.671,658,101
8/4/201640.4640.6640.0140.14788,282
8/3/201639.9640.5639.9540.511,220,731
8/2/201640.9941.0639.7239.951,263,760
8/1/201641.0441.3440.9041.021,264,687
7/29/201641.0941.2540.7641.10673,483
7/28/201640.7541.2040.6741.09551,472
7/27/201641.0641.3440.7640.84551,458
7/26/201640.5641.0440.4740.96729,889
7/25/201640.8541.0540.4740.481,281,858
7/22/201640.6940.9740.3740.83620,487
7/21/201640.8441.2040.6340.77743,788
7/20/201640.6141.1940.3340.79573,399
7/19/201640.2740.4540.1340.40632,604
7/18/201640.3540.5040.2340.35958,578
7/15/201640.1840.4740.0240.40919,362
7/14/201639.9140.2039.5740.081,935,164
7/13/201639.9339.9939.4339.611,293,227
7/12/201639.0339.8838.6039.663,195,910
7/11/201639.6241.0038.4038.804,400,193
7/8/201640.3941.2640.3941.251,091,894
7/7/201639.3640.0639.3639.95965,247
7/6/201638.8639.2338.1639.201,268,938
7/5/201639.9139.9939.0439.23981,344
7/1/201640.4840.7940.1840.27530,969
6/30/201639.8640.5339.6340.511,337,167
6/29/201640.1140.5039.4039.73704,629
6/28/201639.3440.2239.1839.681,018,815
6/27/201640.3840.4438.8338.921,228,405
6/24/201641.4942.0940.7740.891,296,104
6/23/201643.4043.4443.0443.29676,615
6/22/201643.0143.4342.8642.86681,851
6/21/201642.8543.3342.4943.051,000,767
6/20/201642.3742.9842.1542.811,097,931
6/17/201641.8241.8841.4441.801,502,829
6/16/201641.6342.0541.3041.98513,010
6/15/201642.1842.4241.8841.98635,288
6/14/201641.5642.0141.4241.90849,636
6/13/201641.9542.2741.7141.731,047,842
6/10/201642.3242.5342.0842.22672,549
6/9/201642.2342.7742.0842.77657,114
6/8/201642.4242.6042.1442.48996,530
6/7/201641.8542.3741.6342.281,224,649
6/6/201641.0841.2940.8341.23701,417
6/3/201641.3341.4140.8041.07644,015
6/2/201641.2641.5941.0641.49803,729
6/1/201640.8241.3540.4841.31850,037
5/31/201640.7341.1040.6841.031,357,352
5/27/201640.5540.8640.2440.63700,114
5/26/201640.2140.5240.1640.451,068,712
5/25/201640.3540.5139.9640.111,262,671
5/24/201639.5740.0239.3240.011,439,824
5/23/201639.1339.4538.9739.271,416,799
5/20/201639.1539.8739.1239.251,552,069
5/19/201638.9339.2438.6538.99942,053
5/18/201639.0239.7439.0239.29715,678
5/17/201639.3539.7539.0939.201,009,285
5/16/201638.9239.7638.9239.431,198,168
5/13/201638.8939.2538.7438.921,058,681
5/12/201639.7539.7538.3538.951,569,602
5/11/201639.7340.0739.4739.50973,377
5/10/201639.0739.8139.0039.791,599,143
5/9/201639.6339.7239.0139.041,504,150
5/6/201639.4139.7239.1039.401,307,189
5/5/201639.9740.1339.4339.47868,819
5/4/201639.8040.5039.7539.851,228,849
5/3/201639.9140.1339.6239.971,038,200
5/2/201640.2440.4739.5240.291,698,875
4/29/201641.4041.5040.3041.121,357,202
4/28/201644.2444.4441.8141.902,314,543
4/27/201644.2744.6644.1144.66623,978
4/26/201643.8744.6643.5744.39851,983
4/25/201643.6843.8043.4143.63452,370
4/22/201643.7344.2943.6143.85661,181
4/21/201644.2744.4043.8543.92339,650
4/20/201644.1644.5143.9744.28545,915
4/19/201644.7944.8744.0144.21837,406
4/18/201644.5944.7444.2944.55513,746
4/15/201644.0744.7344.0744.671,234,615
4/14/201644.6244.6844.0444.35616,983
4/13/201644.1544.7643.8544.75503,060
4/12/201643.7444.1243.3843.90523,138
4/11/201643.6344.1843.1643.54386,182
4/8/201643.7644.0143.4143.48365,218
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center