$43.51 -0.03 (%) Avnet Inc - NYSE

Dec. 19, 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
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
11/3/201443.2643.3742.9443.041,082,298
10/31/201443.0444.1542.9943.251,783,247
10/30/201442.3742.6341.9742.131,211,237
10/29/201442.7543.1942.2242.601,460,299
10/28/201441.6742.7641.6242.751,077,048
10/27/201441.6742.0341.4641.531,024,036
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center