$39.52 +0.65 (%) Avnet Inc - NYSE

Feb. 10, 2016 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVT historical data

Date Open High Low Close Volume
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
12/4/201544.6445.6244.4545.61803,807
12/3/201545.5545.5744.3744.641,027,705
12/2/201545.7645.9645.1745.21726,093
12/1/201545.5245.8545.2045.801,239,566
11/30/201545.6645.7345.1845.321,034,624
11/27/201545.1145.7044.8045.52305,750
11/25/201545.1045.5645.0845.23563,687
11/24/201545.2845.4244.8245.171,334,025
11/23/201545.4845.8645.2645.63710,811
11/20/201546.0546.1645.5445.60935,549
11/19/201545.6146.0245.3545.82755,531
11/18/201545.0945.6444.7545.60893,212
11/17/201545.1145.2844.6444.90837,179
11/16/201544.2845.0644.2845.03615,463
11/13/201544.5244.8344.2644.42790,753
11/12/201545.8245.8244.6544.691,197,808
11/11/201546.2046.4946.0046.23564,868
11/10/201546.0846.3845.5546.071,008,937
11/9/201546.6046.8645.8446.29721,343
11/6/201546.2046.9546.0946.951,387,428
11/5/201546.3146.5946.1646.311,268,454
11/4/201545.3746.4045.2046.401,400,965
11/3/201545.4745.6945.2445.252,147,771
11/2/201545.4545.7044.9845.551,345,242
10/30/201545.4345.6944.6145.431,529,015
10/29/201546.1446.2244.5444.811,470,491
10/28/201545.1645.4844.1045.041,946,646
10/27/201545.5946.0145.1945.86997,937
10/26/201545.9346.1145.4645.81767,830
10/23/201545.9646.1345.5746.12652,724
10/22/201545.4845.7645.0445.68779,490
10/21/201545.1945.6144.9144.92785,791
10/20/201544.8345.1044.7445.00891,400
10/19/201544.9045.1444.6744.861,217,994
10/16/201545.1145.7244.8044.981,038,475
10/15/201545.6945.8044.8545.181,072,769
10/14/201545.3746.3644.9945.691,013,117
10/13/201545.0445.7044.8845.30912,542
10/12/201545.3145.4644.8845.27741,124
10/9/201545.7046.0545.0345.261,017,787
10/8/201545.2145.9144.8445.76574,854
10/7/201544.8345.6744.7345.22903,233
10/6/201544.8245.2544.4544.591,194,907
10/5/201543.9944.7843.6344.76829,611
10/2/201541.9843.5041.9443.50792,902
10/1/201542.6242.9741.7742.561,260,295
9/30/201541.5042.7741.5042.681,410,385
9/29/201540.5241.0340.2140.94949,801
9/28/201541.0441.2040.4340.56927,984
9/25/201541.4741.8141.0641.36704,531
9/24/201540.7041.2940.3741.07723,727
9/23/201541.3941.5440.9441.16616,380
9/22/201541.7241.8841.3041.49752,060
9/21/201542.4343.0242.3242.50863,226
9/18/201542.8542.9642.0242.141,679,921
9/17/201544.0044.1643.3343.49867,244
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center