$41.86 +0.67 (%) Avnet Inc - NYSE

Sep. 3, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVT historical data

Date Open High Low Close Volume
9/2/201541.6441.6440.7841.191,316,936
9/1/201541.4341.8340.7740.95782,660
8/31/201542.1442.9141.7542.40864,797
8/28/201542.0942.7641.6142.261,036,290
8/27/201541.2841.9640.9841.95974,471
8/26/201539.5940.8938.9040.641,535,283
8/25/201540.3340.3338.6138.631,597,038
8/24/201537.9940.6336.4238.861,536,574
8/21/201541.3441.7240.3840.401,533,748
8/20/201542.2942.6041.6241.621,124,870
8/19/201542.8243.1542.2342.641,029,706
8/18/201543.5343.5342.7042.77792,784
8/17/201542.9243.6742.6343.621,052,490
8/14/201543.0043.0842.6143.01895,262
8/13/201543.1143.4142.6542.671,091,299
8/12/201542.9043.4042.0443.041,245,934
8/11/201543.6144.1643.1943.40857,416
8/10/201543.7244.2943.4844.04905,874
8/7/201543.1943.6843.1443.231,127,741
8/6/201544.3344.6442.9443.381,649,158
8/5/201542.2844.2841.8343.852,751,778
8/4/201541.3241.8340.9341.381,290,108
8/3/201541.6941.9241.2241.391,076,046
7/31/201541.9042.2441.5941.73743,297
7/30/201541.4141.8341.3241.64718,513
7/29/201540.7441.6140.6741.56885,518
7/28/201539.7840.9839.5840.721,216,976
7/27/201539.3639.6338.9039.52678,278
7/24/201540.2440.5139.5939.60663,972
7/23/201539.8340.7039.7740.32917,272
7/22/201539.8239.9039.4639.741,590,462
7/21/201540.4040.7140.0840.17893,731
7/20/201540.6740.7240.3440.47708,216
7/17/201540.5040.6840.2740.53892,348
7/16/201540.8940.9640.4440.63653,982
7/15/201540.6640.7640.2440.53734,167
7/14/201540.5340.9240.5340.75835,018
7/13/201540.9440.9440.3040.55886,856
7/10/201540.3640.6140.1840.49729,136
7/9/201540.8841.0139.9239.941,076,824
7/8/201540.8041.1440.2840.431,183,195
7/7/201541.1841.4140.2441.391,266,962
7/6/201541.3041.5940.7941.02850,431
7/2/201541.2341.7441.1541.631,058,376
7/1/201541.6041.6941.0841.18689,987
6/30/201541.6541.7641.0941.111,130,118
6/29/201541.6741.9041.2641.271,123,059
6/26/201542.5042.7142.0242.091,857,636
6/25/201543.1843.1842.5042.56658,968
6/24/201543.6843.9943.0043.00839,070
6/23/201543.5743.5943.3043.48718,820
6/22/201543.3343.4743.1443.45811,397
6/19/201543.2143.3342.9342.981,041,181
6/18/201542.9943.3142.9143.18756,460
6/17/201543.1643.2742.8242.94603,682
6/16/201542.9043.1242.5843.01681,805
6/15/201542.6343.1142.3942.90713,498
6/12/201543.0343.2242.8943.05522,443
6/11/201542.8743.2842.7943.20752,898
6/10/201543.1643.2742.8042.801,284,016
6/9/201542.8043.0242.5142.831,235,137
6/8/201543.2643.4142.5742.76775,855
6/5/201543.3443.4742.9943.19936,013
6/4/201543.9544.1643.3843.52685,315
6/3/201544.1044.3943.8044.26804,038
6/2/201543.8144.1143.5043.81805,542
6/1/201544.1444.2243.7144.07624,931
5/29/201544.7644.8843.7944.011,119,686
5/28/201544.6244.9944.6144.88474,814
5/27/201544.1844.8144.0544.65771,941
5/26/201545.0445.2544.0044.101,047,319
5/22/201545.3445.5445.3145.36398,621
5/21/201545.8445.8445.4845.54828,124
5/20/201545.8046.1845.6745.87269,833
5/19/201546.0846.2845.7045.84615,239
5/18/201545.5346.2045.4446.15417,960
5/15/201545.6145.8845.0945.65446,173
5/14/201545.4245.9545.2345.75661,957
5/13/201544.6145.1844.5645.08439,573
5/12/201544.4344.5543.9044.43571,855
5/11/201544.6644.8644.4544.64758,232
5/8/201545.0545.1644.7344.75473,525
5/7/201544.3344.6744.2144.44734,168
5/6/201544.2544.4443.8844.42923,310
5/5/201544.1844.5643.9644.091,271,865
5/4/201544.0744.4143.8044.20948,313
5/1/201542.8644.1642.8644.021,352,928
4/30/201543.6143.8242.4042.631,334,411
4/29/201543.1944.1443.1943.91791,140
4/28/201543.5343.8143.3143.451,117,218
4/27/201543.4043.7443.2943.611,193,961
4/24/201543.3443.5143.0543.471,048,371
4/23/201544.2344.6043.3143.751,917,523
4/22/201545.2145.6544.5445.491,181,096
4/21/201545.0045.3044.5745.21987,776
4/20/201544.1944.8244.1544.74913,895
4/17/201544.3244.4043.6043.89643,964
4/16/201544.6644.8844.4144.88758,069
4/15/201544.4045.1644.2744.90952,833
4/14/201544.2244.3443.8444.34712,446
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!