$41.12 -0.78 (%) Avnet Inc - New York Stock Exchange, Inc.

Apr. 29, 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
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
4/7/201643.7944.0043.1343.35442,621
4/6/201643.5544.1843.4344.09559,812
4/5/201643.6943.9143.5543.59708,104
4/4/201644.7544.7743.9544.07546,968
4/1/201643.9544.9043.6344.80852,066
3/31/201644.2444.4544.1644.30713,312
3/30/201644.5144.5944.0744.24813,720
3/29/201643.6844.5343.4544.361,328,688
3/28/201644.2244.2243.8343.92311,275
3/24/201644.0744.1743.7444.02859,700
3/23/201644.6344.6344.2644.39746,922
3/22/201643.9644.9543.8544.731,267,887
3/21/201643.8544.0943.6044.00518,045
3/18/201643.3444.1843.2643.88783,495
3/17/201643.1043.5442.8243.34691,878
3/16/201642.6543.3242.3543.20692,484
3/15/201642.7343.0042.4142.70438,468
3/14/201643.1843.3942.9343.00413,252
3/11/201642.9443.5042.8243.41670,141
3/10/201642.9343.1142.0342.43478,698
3/9/201642.6042.9942.3242.75734,634
3/8/201642.8842.9042.1142.49763,823
3/7/201642.5143.1542.5143.12669,605
3/4/201642.4842.8842.2742.81576,899
3/3/201641.9742.5741.8242.53665,443
3/2/201641.8242.3241.7041.94597,469
3/1/201641.3642.2641.2241.80884,131
2/29/201641.4141.7741.1441.15675,448
2/26/201641.2941.6641.1241.44572,573
2/25/201641.2341.3640.7641.28783,684
2/24/201640.3441.2540.2941.22863,419
2/23/201641.3641.5641.0541.06813,169
2/22/201641.7541.9241.2741.64612,023
2/19/201641.0741.2840.6441.28809,079
2/18/201641.0742.2940.8141.361,332,312
2/17/201640.1640.9139.9340.77906,804
2/16/201639.2740.0939.2340.021,070,078
2/12/201638.4439.1938.2839.00835,317
2/11/201638.6038.7338.0338.221,523,228
2/10/201639.2239.8439.1239.19883,045
2/9/201638.8539.5738.6638.871,742,828
2/8/201639.5039.7338.6539.371,437,263
2/5/201640.4440.8039.9540.121,626,888
2/4/201639.2440.6939.1940.441,084,940
2/3/201639.5939.6538.7139.512,407,214
2/2/201639.8940.0439.1939.451,337,378
2/1/201639.4740.7639.3840.501,588,012
1/29/201638.8139.9938.8139.921,985,770
1/28/201637.4539.2537.1038.821,868,182
1/27/201639.6339.9839.1539.351,352,622
1/26/201639.2439.9339.1539.861,355,305
1/25/201639.0539.2038.7638.841,445,483
1/22/201638.7639.6138.6439.111,739,421
1/21/201638.0838.2837.5737.781,896,643
1/20/201637.3638.2737.2138.001,956,651
1/19/201638.7338.7937.7938.031,729,403
1/15/201637.7738.3837.7738.331,805,288
1/14/201638.4439.2238.2538.911,470,564
1/13/201639.1839.5438.2938.372,006,373
1/12/201639.4939.4938.1339.081,497,941
1/11/201638.4539.2438.3839.011,622,345
1/8/201639.7539.8238.2338.341,512,189
1/7/201639.7040.2639.3639.511,161,554
1/6/201641.1341.5140.4640.511,178,243
1/5/201642.3342.7541.8441.95874,144
1/4/201642.1042.3441.6842.321,223,350
12/31/201543.5443.6442.8342.84813,537
12/30/201544.0444.2643.7543.75476,996
12/29/201544.1244.3643.8644.06584,387
12/28/201544.2044.2443.4543.90499,995
12/24/201544.1844.5444.0044.40437,763
12/23/201543.9344.2843.8044.201,262,286
12/22/201543.5944.2043.3643.63790,581
12/21/201543.5143.8543.1043.441,135,261
12/18/201543.6743.6843.0143.111,669,088
12/17/201544.8644.8843.8043.81708,278
12/16/201544.9045.1244.2844.74601,941
12/15/201544.1044.9544.1044.601,102,137
12/14/201544.4044.4143.4843.781,419,934
12/11/201543.6044.6743.5944.321,166,021
12/10/201543.9744.4943.6644.12696,572
12/9/201544.5645.0543.8644.00748,389
12/8/201544.4344.9244.2544.65853,155
12/7/201545.5945.5944.7445.04941,956
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center