$41.06 +0.47 (%) Avnet Inc - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201640.9941.2140.7541.06813,122
9/29/201640.8840.9840.2540.59823,580
9/28/201640.7541.0340.5140.751,250,565
9/27/201640.1040.5339.9840.481,026,769
9/26/201640.2940.4339.9440.101,053,507
9/23/201641.3541.3740.4440.45983,416
9/22/201641.0941.6241.0441.481,623,142
9/21/201640.6040.9740.5040.89860,486
9/20/201640.3641.0840.1040.332,324,198
9/19/201642.1342.8741.5441.893,171,512
9/16/201639.6039.6039.0539.211,266,732
9/15/201639.2539.8239.2439.691,823,908
9/14/201639.4439.5139.0739.201,193,565
9/13/201640.0040.2439.3939.481,265,496
9/12/201639.6340.4339.5640.33761,613
9/9/201640.9841.2840.0540.051,222,901
9/8/201641.5541.5841.2541.37794,725
9/7/201641.3841.6441.2541.63707,132
9/6/201641.7441.9041.3641.47574,042
9/2/201641.7141.8641.4041.82734,766
9/1/201641.7341.9341.3441.71841,187
8/31/201641.8942.0441.4241.68968,942
8/30/201641.8642.3341.8342.06678,932
8/29/201641.5542.0941.5541.95762,797
8/26/201641.8542.0941.3241.561,164,211
8/25/201641.4641.8741.3141.76885,227
8/24/201641.4441.6741.2341.65838,529
8/23/201641.7741.9841.5041.54581,081
8/22/201641.3341.5141.0241.50654,856
8/19/201641.1341.5541.0241.50877,655
8/18/201641.0141.4140.8741.28634,059
8/17/201641.3141.4140.9141.00733,486
8/16/201641.7541.9841.3441.37649,777
8/15/201641.7442.2241.5741.83597,192
8/12/201641.3041.9941.3041.60907,615
8/11/201641.0441.4240.6841.301,368,561
8/10/201640.6541.7340.4040.991,226,466
8/9/201641.2441.5741.0841.48729,308
8/8/201640.7741.2740.5641.241,139,210
8/5/201640.3240.6940.2840.671,658,101
8/4/201640.4640.6640.0140.14788,282
8/3/201639.9640.5639.9540.511,220,731
8/2/201640.9941.0639.7239.951,263,760
8/1/201641.0441.3440.9041.021,264,687
7/29/201641.0941.2540.7641.10673,483
7/28/201640.7541.2040.6741.09551,472
7/27/201641.0641.3440.7640.84551,458
7/26/201640.5641.0440.4740.96729,889
7/25/201640.8541.0540.4740.481,281,858
7/22/201640.6940.9740.3740.83620,487
7/21/201640.8441.2040.6340.77743,788
7/20/201640.6141.1940.3340.79573,399
7/19/201640.2740.4540.1340.40632,604
7/18/201640.3540.5040.2340.35958,578
7/15/201640.1840.4740.0240.40919,362
7/14/201639.9140.2039.5740.081,935,164
7/13/201639.9339.9939.4339.611,293,227
7/12/201639.0339.8838.6039.663,195,910
7/11/201639.6241.0038.4038.804,400,193
7/8/201640.3941.2640.3941.251,091,894
7/7/201639.3640.0639.3639.95965,247
7/6/201638.8639.2338.1639.201,268,938
7/5/201639.9139.9939.0439.23981,344
7/1/201640.4840.7940.1840.27530,969
6/30/201639.8640.5339.6340.511,337,167
6/29/201640.1140.5039.4039.73704,629
6/28/201639.3440.2239.1839.681,018,815
6/27/201640.3840.4438.8338.921,228,405
6/24/201641.4942.0940.7740.891,296,104
6/23/201643.4043.4443.0443.29676,615
6/22/201643.0143.4342.8642.86681,851
6/21/201642.8543.3342.4943.051,000,767
6/20/201642.3742.9842.1542.811,097,931
6/17/201641.8241.8841.4441.801,502,829
6/16/201641.6342.0541.3041.98513,010
6/15/201642.1842.4241.8841.98635,288
6/14/201641.5642.0141.4241.90849,636
6/13/201641.9542.2741.7141.731,047,842
6/10/201642.3242.5342.0842.22672,549
6/9/201642.2342.7742.0842.77657,114
6/8/201642.4242.6042.1442.48996,530
6/7/201641.8542.3741.6342.281,224,649
6/6/201641.0841.2940.8341.23701,417
6/3/201641.3341.4140.8041.07644,015
6/2/201641.2641.5941.0641.49803,729
6/1/201640.8241.3540.4841.31850,037
5/31/201640.7341.1040.6841.031,357,352
5/27/201640.5540.8640.2440.63700,114
5/26/201640.2140.5240.1640.451,068,712
5/25/201640.3540.5139.9640.111,262,671
5/24/201639.5740.0239.3240.011,439,824
5/23/201639.1339.4538.9739.271,416,799
5/20/201639.1539.8739.1239.251,552,069
5/19/201638.9339.2438.6538.99942,053
5/18/201639.0239.7439.0239.29715,678
5/17/201639.3539.7539.0939.201,009,285
5/16/201638.9239.7638.9239.431,198,168
5/13/201638.8939.2538.7438.921,058,681
5/12/201639.7539.7538.3538.951,569,602
5/11/201639.7340.0739.4739.50973,377
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center