$41.39 +0.37 (%) Avnet Inc - NYSE

Jul. 7, 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
7/6/201541.3041.5940.7941.02850,431
7/2/201541.2341.7441.1541.631,058,376
7/1/201541.6041.6941.0841.18689,987
6/30/201541.6541.7641.0941.111,130,118
6/29/201541.6741.9041.2641.271,123,059
6/26/201542.5042.7142.0242.091,857,636
6/25/201543.1843.1842.5042.56658,968
6/24/201543.6843.9943.0043.00839,070
6/23/201543.5743.5943.3043.48718,820
6/22/201543.3343.4743.1443.45811,397
6/19/201543.2143.3342.9342.981,041,181
6/18/201542.9943.3142.9143.18756,460
6/17/201543.1643.2742.8242.94603,682
6/16/201542.9043.1242.5843.01681,805
6/15/201542.6343.1142.3942.90713,498
6/12/201543.0343.2242.8943.05522,443
6/11/201542.8743.2842.7943.20752,898
6/10/201543.1643.2742.8042.801,284,016
6/9/201542.8043.0242.5142.831,235,137
6/8/201543.2643.4142.5742.76775,855
6/5/201543.3443.4742.9943.19936,013
6/4/201543.9544.1643.3843.52685,315
6/3/201544.1044.3943.8044.26804,038
6/2/201543.8144.1143.5043.81805,542
6/1/201544.1444.2243.7144.07624,931
5/29/201544.7644.8843.7944.011,119,686
5/28/201544.6244.9944.6144.88474,814
5/27/201544.1844.8144.0544.65771,941
5/26/201545.0445.2544.0044.101,047,319
5/22/201545.3445.5445.3145.36398,621
5/21/201545.8445.8445.4845.54828,124
5/20/201545.8046.1845.6745.87269,833
5/19/201546.0846.2845.7045.84615,239
5/18/201545.5346.2045.4446.15417,960
5/15/201545.6145.8845.0945.65446,173
5/14/201545.4245.9545.2345.75661,957
5/13/201544.6145.1844.5645.08439,573
5/12/201544.4344.5543.9044.43571,855
5/11/201544.6644.8644.4544.64758,232
5/8/201545.0545.1644.7344.75473,525
5/7/201544.3344.6744.2144.44734,168
5/6/201544.2544.4443.8844.42923,310
5/5/201544.1844.5643.9644.091,271,865
5/4/201544.0744.4143.8044.20948,313
5/1/201542.8644.1642.8644.021,352,928
4/30/201543.6143.8242.4042.631,334,411
4/29/201543.1944.1443.1943.91791,140
4/28/201543.5343.8143.3143.451,117,218
4/27/201543.4043.7443.2943.611,193,961
4/24/201543.3443.5143.0543.471,048,371
4/23/201544.2344.6043.3143.751,917,523
4/22/201545.2145.6544.5445.491,181,096
4/21/201545.0045.3044.5745.21987,776
4/20/201544.1944.8244.1544.74913,895
4/17/201544.3244.4043.6043.89643,964
4/16/201544.6644.8844.4144.88758,069
4/15/201544.4045.1644.2744.90952,833
4/14/201544.2244.3443.8444.34712,446
4/13/201544.9144.9444.2444.24787,461
4/10/201544.7445.0344.2545.03741,553
4/9/201544.4045.0244.2244.85800,358
4/8/201543.8644.6043.6744.55772,029
4/7/201544.3444.4643.7543.87577,106
4/6/201543.4144.5143.2944.49857,942
4/2/201543.8044.1843.6543.76676,174
4/1/201544.4244.4943.4543.82655,517
3/31/201544.6144.6844.3244.501,016,369
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!