$45.28 -0.24 (%) Avnet Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVT historical data

Date Open High Low Close Volume
12/2/201645.6645.7045.2345.28846,031
12/1/201646.0146.3145.5245.69780,715
11/30/201646.4746.4745.8945.89788,694
11/29/201645.9946.4645.9446.09703,808
11/28/201646.1046.5546.0746.09638,376
11/25/201646.1946.5845.9946.55306,061
11/23/201646.0146.3545.9046.19545,623
11/22/201645.6846.2645.4446.161,221,612
11/21/201645.3945.5544.9545.39942,466
11/18/201645.0045.3144.6845.14651,828
11/17/201644.9945.3444.8045.08580,995
11/16/201644.6645.0444.3144.93638,432
11/15/201644.3945.0844.1044.77940,832
11/14/201643.8744.4643.5044.31853,903
11/11/201643.3143.7843.0943.76999,058
11/10/201643.6944.0043.1743.521,556,176
11/9/201642.1143.5141.7343.31950,306
11/8/201642.5242.6241.9842.54774,140
11/7/201642.2942.8242.2942.771,098,737
11/4/201641.0741.7740.8041.52900,875
11/3/201641.2741.4140.9741.12972,059
11/2/201641.5741.8741.1641.26837,956
11/1/201642.1842.4241.3741.681,028,243
10/31/201641.5942.0741.4341.951,056,405
10/28/201642.1042.5741.4941.581,489,881
10/27/201642.4942.8341.9542.14855,849
10/26/201642.0842.6842.0842.291,089,483
10/25/201642.6142.6842.1442.41899,583
10/24/201642.7242.7242.2742.59565,370
10/21/201642.3742.3841.9442.01743,781
10/20/201641.9041.9341.5041.82650,336
10/19/201642.0142.2241.7242.06599,027
10/18/201642.1342.1741.5041.83860,581
10/17/201641.3542.1241.2941.56890,339
10/14/201641.4641.7341.2341.30618,066
10/13/201641.2841.3440.7641.19634,673
10/12/201641.9041.9141.5341.76670,937
10/11/201642.4042.4041.6841.79844,713
10/10/201642.9943.3242.5142.53576,416
10/7/201642.5942.6942.0942.59976,030
10/6/201642.9642.9642.2442.58882,264
10/5/201642.3343.0742.0442.841,515,954
10/4/201641.9742.9341.6342.131,766,632
10/3/201640.9841.2440.4940.501,120,145
9/30/201640.9941.2140.7541.06813,122
9/29/201640.8840.9840.2540.59823,580
9/28/201640.7541.0340.5140.751,250,565
9/27/201640.1040.5339.9840.481,026,769
9/26/201640.2940.4339.9440.101,053,507
9/23/201641.3541.3740.4440.45983,416
9/22/201641.0941.6241.0441.481,623,142
9/21/201640.6040.9740.5040.89860,486
9/20/201640.3641.0840.1040.332,324,198
9/19/201642.1342.8741.5441.893,171,512
9/16/201639.6039.6039.0539.211,266,732
9/15/201639.2539.8239.2439.691,823,908
9/14/201639.4439.5139.0739.201,193,565
9/13/201640.0040.2439.3939.481,265,496
9/12/201639.6340.4339.5640.33761,613
9/9/201640.9841.2840.0540.051,222,901
9/8/201641.5541.5841.2541.37794,725
9/7/201641.3841.6441.2541.63707,132
9/6/201641.7441.9041.3641.47574,042
9/2/201641.7141.8641.4041.82734,766
9/1/201641.7341.9341.3441.71841,187
8/31/201641.8942.0441.4241.68968,942
8/30/201641.8642.3341.8342.06678,932
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center