$43.14 -0.08 (%) Avnet Inc - NYSE

Jan. 23, 2015 | 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
1/23/201543.3043.4242.7843.141,153,913
1/22/201542.5743.2541.7843.221,601,157
1/21/201541.1642.1340.9542.08823,823
1/20/201541.7441.9541.0641.33655,676
1/16/201540.7441.7240.6941.69610,294
1/15/201541.8742.0040.9240.97617,327
1/14/201541.1741.7441.0041.74676,986
1/13/201542.2143.0041.2041.66670,979
1/12/201541.9342.0941.2041.79708,511
1/9/201542.3842.4941.6542.04556,674
1/8/201541.8142.5941.6842.34607,761
1/7/201541.3541.5940.9841.36562,544
1/6/201542.2442.2440.8441.101,123,683
1/5/201542.6242.8542.2342.26718,955
1/2/201543.3543.5142.5342.80661,568
12/31/201443.8043.8042.9943.02542,119
12/30/201443.9744.2243.5843.59385,305
12/29/201443.8644.3743.8644.06496,102
12/26/201444.0744.1743.8143.86721,069
12/24/201443.6944.0643.5643.83268,744
12/23/201443.9944.1843.6843.681,002,455
12/22/201443.5944.0441.9643.571,040,947
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center