$44.84 +1.12 (%) Avnet Inc - NYSE

Mar. 30, 2015 | 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
3/30/201544.0444.9843.8744.84891,969
3/27/201543.5143.9443.0043.72959,366
3/26/201544.1044.2643.2043.471,428,472
3/25/201546.5646.7344.4544.50792,676
3/24/201547.0247.0746.5446.54447,908
3/23/201546.7547.2746.5647.12755,874
3/20/201545.9346.8745.7446.751,218,286
3/19/201545.3445.7045.0145.65339,905
3/18/201545.0646.0244.7545.58694,612
3/17/201544.8345.1944.3545.11911,321
3/16/201544.5645.0244.4645.00591,181
3/13/201544.8744.8943.8344.39645,767
3/12/201544.9345.1744.4544.89629,825
3/11/201544.8845.1844.5344.88472,675
3/10/201545.5645.6744.7344.74795,341
3/9/201545.2646.2445.2246.11735,275
3/6/201546.3446.6445.5645.68545,465
3/5/201546.6746.7146.1146.55706,258
3/4/201546.3346.6945.8046.65627,027
3/3/201546.5446.7346.2346.651,112,907
3/2/201545.7746.6945.4946.54642,637
2/27/201546.3546.3545.5545.81905,584
2/26/201546.2346.7046.1046.65510,661
2/25/201546.3446.3946.0646.35381,310
2/24/201545.9546.5045.9246.37576,610
2/23/201545.7146.0445.1946.04460,310
2/20/201545.3645.9345.0545.91549,804
2/19/201545.2445.6844.9745.56441,991
2/18/201545.3245.5945.0745.50437,733
2/17/201545.3045.6044.8545.49568,800
2/13/201544.9045.3744.7045.30557,718
2/12/201544.1844.8544.1844.85547,518
2/11/201544.0044.2743.8644.11807,474
2/10/201544.0044.1643.5144.03961,530
2/9/201543.8944.1343.4743.68600,234
2/6/201543.8344.3243.8044.15698,382
2/5/201543.3443.9043.0343.79571,303
2/4/201543.0443.6642.9643.27579,031
2/3/201542.2243.5342.1043.51902,857
2/2/201541.8242.0240.9941.92996,319
1/30/201542.0042.6241.5141.62760,823
1/29/201542.2942.6841.5442.26736,936
1/28/201543.0543.3542.1942.21832,856
1/27/201542.7743.1942.3942.42803,349
1/26/201542.9843.5042.4343.46898,782
1/23/201543.3043.4242.7843.141,153,913
1/22/201542.5743.2541.7843.221,601,157
1/21/201541.1642.1340.9542.08823,823
1/20/201541.7441.9541.0641.33655,676
1/16/201540.7441.7240.6941.69610,294
1/15/201541.8742.0040.9240.97617,327
1/14/201541.1741.7441.0041.74676,986
1/13/201542.2143.0041.2041.66670,979
1/12/201541.9342.0941.2041.79708,511
1/9/201542.3842.4941.6542.04556,674
1/8/201541.8142.5941.6842.34607,761
1/7/201541.3541.5940.9841.36562,544
1/6/201542.2442.2440.8441.101,123,683
1/5/201542.6242.8542.2342.26718,955
1/2/201543.3543.5142.5342.80661,568
12/31/201443.8043.8042.9943.02542,119
12/30/201443.9744.2243.5843.59385,305
12/29/201443.8644.3743.8644.06496,102
12/26/201444.0744.1743.8143.86721,069
12/24/201443.6944.0643.5643.83268,744
12/23/201443.9944.1843.6843.681,002,455
12/22/201443.5944.0441.9643.571,040,947
12/19/201443.4143.8543.4143.511,211,762
12/18/201443.3243.6242.9043.54647,646
12/17/201441.8942.7341.6542.59678,357
12/16/201442.0042.9441.8141.85884,704
12/15/201443.0443.3942.1242.13703,476
12/12/201443.1743.1742.6942.85761,995
12/11/201444.0444.4343.3943.50627,413
12/10/201444.4744.6343.3443.36439,581
12/9/201443.6944.6743.4444.62588,335
12/8/201444.6044.9844.3044.44511,076
12/5/201444.6044.8044.2544.77794,880
12/4/201445.2045.3644.3344.51474,430
12/3/201443.7545.1043.7045.05807,341
12/2/201443.5643.9643.4743.75402,422
12/1/201443.6643.9143.3243.57512,930
11/28/201443.5944.0643.3343.79306,450
11/26/201444.0244.0243.5143.78406,540
11/25/201444.0044.2243.6843.97488,994
11/24/201443.9544.0943.4743.90725,179
11/21/201443.9944.4143.7743.85543,199
11/20/201443.0843.6843.0443.51358,931
11/19/201444.0844.1243.0943.32514,481
11/18/201443.1744.3043.1744.18827,133
11/17/201442.7143.3142.7143.18490,442
11/14/201442.2943.0942.2942.86516,315
11/13/201442.6343.2342.0242.29956,938
11/12/201443.6244.1143.4944.05450,918
11/11/201443.5143.8643.3043.84431,866
11/10/201443.7844.0043.3543.58553,530
11/7/201444.0044.0043.4343.68576,757
11/6/201443.6343.9643.4843.66403,683
11/5/201443.4443.6143.0143.60481,617
11/4/201442.9843.2942.9443.07629,495
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center