$41.78 +0.63 (%) Avnet Inc - NYSE

Oct. 24, 2014 | 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
10/24/201441.1442.0141.1441.781,276,696
10/23/201442.0042.4340.9741.151,739,244
10/22/201440.8040.8940.0440.07951,939
10/21/201439.5540.8339.4840.79816,881
10/20/201438.8539.4138.8339.371,133,354
10/17/201438.0339.0038.0338.851,211,330
10/16/201436.5437.8436.3737.651,367,519
10/15/201436.0337.7535.5337.401,861,008
10/14/201436.6337.4636.5636.711,310,516
10/13/201437.2037.3036.4536.541,185,822
10/10/201439.6039.6037.1137.182,112,037
10/9/201440.7540.7739.8039.90571,858
10/8/201440.3540.8839.7440.86605,634
10/7/201440.5841.0740.3440.34744,953
10/6/201440.7541.0840.6740.89533,879
10/3/201440.7940.8740.4540.63603,132
10/2/201440.5840.8940.0040.59488,255
10/1/201441.3841.5240.5840.67964,168
9/30/201441.9642.1341.4041.501,069,694
9/29/201441.6942.3341.6941.97608,082
9/26/201441.7342.2041.6642.13635,903
9/25/201442.3642.5041.6041.67658,527
9/24/201442.3142.6642.1242.53586,219
9/23/201442.9142.9442.3142.32500,996
9/22/201443.4843.6342.9943.02481,429
9/19/201444.4744.5943.5043.661,004,937
9/18/201444.1944.4644.1544.31359,836
9/17/201443.7644.2943.7544.09487,074
9/16/201443.6844.0743.4743.76777,086
9/15/201443.9944.2243.7943.95562,917
9/12/201444.1744.1843.8144.02988,438
9/11/201443.5344.1843.5344.17533,529
9/10/201443.6743.8743.4643.76754,037
9/9/201443.9344.0243.6243.74449,878
9/8/201443.9544.0843.6843.91714,354
9/5/201444.2144.3943.8944.00425,718
9/4/201444.5144.7144.2544.26826,946
9/3/201444.8744.9044.4544.64616,323
9/2/201444.6644.9644.3044.561,201,837
8/29/201444.4244.6644.2244.51467,586
8/28/201444.4144.5944.2044.27696,549
8/27/201445.0545.1744.6944.691,030,684
8/26/201444.5745.1044.5744.95580,111
8/25/201444.5744.6044.2244.45388,350
8/22/201444.6444.7744.3544.42481,679
8/21/201444.2844.8744.0744.68711,565
8/20/201443.7344.3043.6244.23558,759
8/19/201443.4543.7943.4043.73497,397
8/18/201443.3543.6742.9743.39670,231
8/15/201442.9243.0942.5342.94780,315
8/14/201442.2542.8242.1642.71799,320
8/13/201441.9542.2441.6742.18914,287
8/12/201441.5941.8341.3741.661,634,924
8/11/201441.4141.6541.1141.371,368,221
8/8/201440.9041.2940.7741.091,525,928
8/7/201442.6242.6240.8440.881,926,942
8/6/201443.8743.9542.2342.531,151,257
8/5/201442.9043.3842.7543.35939,527
8/4/201442.5343.1942.3743.16799,935
8/1/201442.1842.7541.9042.601,108,692
7/31/201442.9443.2042.3342.33556,610
7/30/201443.1543.6343.1243.44383,615
7/29/201443.9344.2442.9242.97859,871
7/28/201443.6644.1043.3144.02634,682
7/25/201443.9443.9643.5443.75553,329
7/24/201443.9344.2743.8644.17556,571
7/23/201444.7544.7543.8843.92416,478
7/22/201444.8945.2444.6344.65601,244
7/21/201444.1544.9043.9944.65624,952
7/18/201443.9844.3643.7644.32461,261
7/17/201443.8444.3743.5643.83716,841
7/16/201443.9444.3043.4143.831,176,187
7/15/201443.3143.9443.3143.80341,287
7/14/201443.7244.0743.3743.40320,355
7/11/201443.7443.8043.3243.45414,067
7/10/201443.8744.2043.3143.87463,894
7/9/201444.5144.7844.0144.21362,066
7/8/201444.7944.8044.1544.50580,922
7/7/201445.0745.1644.4544.93576,081
7/3/201444.4745.1944.3345.17380,282
7/2/201444.8545.1844.3344.40412,572
7/1/201444.4945.5344.4944.92864,243
6/30/201443.8144.3543.6144.31707,426
6/27/201443.7343.9843.3143.71914,107
6/26/201443.6943.9843.2343.74671,530
6/25/201442.8743.5942.8243.55796,214
6/24/201443.3243.6642.9342.96950,027
6/23/201443.6543.8443.3043.30942,849
6/20/201443.8644.0943.4143.44745,811
6/19/201444.2344.2943.5143.93388,890
6/18/201443.8144.1443.7244.07396,608
6/17/201443.0544.0943.0543.84842,559
6/16/201443.5243.6543.1243.14541,174
6/13/201443.9344.3843.5043.63794,935
6/12/201444.5644.5943.7843.89680,037
6/11/201444.5244.7544.4444.62282,081
6/10/201444.3144.7544.2544.75426,114
6/9/201443.9844.7443.8744.43438,809
6/6/201443.8344.3543.7643.87410,228
6/5/201443.4843.8743.1543.79437,767
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center