Avnet Inc $42.33

down -1.11


31/7/2014 04:02 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
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
4/29/201443.2043.4042.8142.83775,359
4/28/201442.9243.4742.3242.941,653,711
4/25/201443.2243.2542.6842.731,306,684
4/24/201443.5044.3742.1543.572,332,442
4/23/201446.5546.8346.2446.72867,986
4/22/201445.9746.9045.7946.68663,790
4/21/201446.1346.4945.5746.00592,644
4/17/201445.8146.3345.6546.13495,365
4/16/201445.4145.8944.7945.86659,611
4/15/201444.7445.3244.0545.06687,573
4/14/201445.1945.3244.1444.611,576,918
4/11/201443.8946.1844.8144.88490,513
4/10/201447.0547.5946.0846.21872,940
4/9/201446.6347.0846.4747.081,227,837
4/8/201446.2946.7645.8546.40768,268
4/7/201446.3746.6445.7846.36894,248
4/4/201447.8648.1846.5346.62860,152
4/3/201447.6647.6646.7447.20683,391
4/2/201447.0447.6946.5747.501,018,762
4/1/201446.5947.1246.5147.07779,711
3/31/201445.8346.6845.8246.53878,484
3/28/201445.2746.2845.2645.60874,949
3/27/201445.6446.0444.8245.11814,194
3/26/201446.4046.7545.1445.781,319,422
3/25/201445.3146.2945.1846.171,680,306
3/24/201444.9245.4644.4845.131,284,442
3/21/201444.2845.2744.1544.711,512,143
3/20/201443.4744.2843.2444.04615,794
3/19/201444.0244.1843.3143.60628,361
3/18/201442.1144.3041.9944.142,036,467
3/17/201441.5042.2741.4841.99831,085
3/14/201441.6842.1741.1041.27722,293
3/13/201442.2242.5541.6241.77604,024
3/12/201441.7942.2041.4242.101,107,275
3/11/201443.1743.2341.9742.11706,249
3/10/201443.3643.4842.7943.09585,753
Trading Center