Avnet Inc $43.66

down -0.65


19/9/2014 04:00 PM  |  NYSE : AVT  
Industries : Wholesale / Electronics Wholesale
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVT historical data

Date Open High Low Close Volume
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
9/16/201443.6844.0743.4743.76776,823
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
6/4/201443.6643.8743.3843.39620,932
6/3/201443.4944.0143.4843.79661,907
6/2/201443.5243.7743.2343.64415,626
5/30/201443.5843.6943.3043.57544,000
5/29/201443.8144.2543.7543.90539,266
5/28/201443.4943.9443.2043.80495,947
5/27/201443.3343.6743.1843.58399,205
5/23/201442.6943.2142.6743.16460,703
5/22/201442.6243.1042.6042.73438,414
5/21/201442.4642.8142.3442.68425,413
5/20/201442.6642.6642.1142.26550,454
5/19/201442.2642.8742.2642.80540,069
5/16/201442.1542.4241.9742.31410,641
5/15/201441.8842.2341.0442.11709,864
5/14/201442.6042.7041.8141.93670,130
5/13/201442.8943.0942.5442.57386,229
5/12/201441.9642.8841.8142.79794,369
5/9/201441.7941.9041.2041.681,021,719
5/8/201441.8642.8541.8141.94873,160
5/7/201441.9342.0341.2041.921,152,072
5/6/201442.3342.4441.7941.811,035,278
5/5/201442.7542.9442.2842.38869,521
5/2/201443.0443.5742.7842.99732,444
5/1/201443.2243.6742.8043.05874,684
4/30/201442.7043.1542.4043.131,027,088
Trading Center