AVNET $33.73

up +0.30


23/5/2013 04:23 PM  |  NYSE : AVT  |  Industries : Wholesale Trade / Electrical and Electronic Goods Merchant Wholesalers
Type:

AVT historical data

Date Open High Low Close Volume
5/22/2013 33.88 34.15 33.31 33.43 8711
5/21/2013 33.74 33.81 33.51 33.70 5854
5/20/2013 34.16 34.24 33.56 33.64 9941
5/17/2013 33.98 34.40 33.98 34.29 6953
5/16/2013 33.78 34.46 33.72 33.88 9243
5/15/2013 32.61 33.81 32.28 33.79 17200
5/14/2013 32.90 33.07 32.58 32.81 6996
5/13/2013 33.49 33.53 32.76 32.95 7167
5/10/2013 33.64 33.94 33.51 33.58 5208
5/9/2013 33.70 33.92 33.52 33.62 7578
5/8/2013 32.69 33.73 32.67 33.73 10844
5/7/2013 32.91 32.97 32.54 32.71 5819
5/6/2013 32.74 32.92 32.61 32.83 9440
5/3/2013 32.67 32.93 32.58 32.77 7688
5/2/2013 32.00 32.64 32.00 32.21 7907
5/1/2013 32.58 32.58 31.72 31.84 11753
4/30/2013 32.00 32.75 31.71 32.75 16680
4/29/2013 31.99 32.06 31.46 31.99 13258
4/26/2013 32.91 32.91 31.73 31.87 10869
4/25/2013 32.97 33.74 32.55 33.06 10585
4/24/2013 32.11 33.16 32.05 33.07 20048
4/23/2013 32.06 32.31 31.56 32.20 15832
4/22/2013 31.53 32.07 31.02 31.91 9521
4/19/2013 32.13 32.13 31.23 31.54 13909
4/18/2013 32.68 32.68 31.89 31.93 7355
4/17/2013 32.94 33.01 32.00 32.51 9656
4/16/2013 33.42 33.47 32.93 33.28 11127
4/15/2013 33.71 33.83 32.96 33.01 12542
4/12/2013 34.23 34.30 33.75 33.93 5329
4/11/2013 34.48 34.67 34.17 34.31 7697
4/10/2013 34.25 34.86 34.16 34.62 9382
4/9/2013 33.91 34.13 33.61 33.95 6554
4/8/2013 33.58 33.94 33.34 33.94 5135
4/5/2013 33.43 33.72 33.18 33.49 6641
4/4/2013 33.99 34.24 33.76 34.11 7354
4/3/2013 35.05 35.21 34.25 34.29 6942
4/2/2013 35.48 35.52 34.91 35.04 8230
4/1/2013 36.13 36.22 35.16 35.39 5893
3/28/2013 35.44 36.31 35.20 36.20 6637
3/27/2013 35.09 35.59 34.80 35.54 3310
3/26/2013 35.44 35.56 35.06 35.31 4537
3/25/2013 35.69 35.84 34.91 35.22 8177
3/22/2013 36.25 36.38 35.57 35.69 6366
3/21/2013 36.18 36.54 35.85 36.15 6257
3/20/2013 36.35 36.65 36.14 36.58 4141
3/19/2013 36.24 36.38 35.69 36.11 3481
3/18/2013 35.92 36.41 35.79 36.17 6879
3/15/2013 36.84 36.84 36.24 36.43 7484
3/14/2013 36.18 36.86 36.18 36.86 5376
3/13/2013 36.06 36.22 35.87 36.16 3334
3/12/2013 36.08 36.14 35.82 36.07 4326
3/11/2013 36.10 36.16 35.80 36.14 6701
3/8/2013 36.50 36.50 35.93 36.25 4888
3/7/2013 35.84 36.40 35.68 36.24 10971
3/6/2013 35.13 35.78 35.05 35.64 15470
3/5/2013 34.31 35.03 34.31 34.95 7014
3/4/2013 34.39 34.62 33.92 34.14 8079
3/1/2013 34.98 35.09 34.17 34.50 12000
2/28/2013 35.15 35.76 35.03 35.31 7532
2/27/2013 34.73 35.40 34.62 35.18 4757
2/26/2013 34.63 34.97 34.29 34.82 9665
2/25/2013 35.76 35.76 34.42 34.42 9679
2/22/2013 35.57 35.71 35.30 35.63 6555
2/21/2013 35.78 35.92 35.23 35.34 14865
2/20/2013 36.24 36.50 35.80 35.88 11922
2/19/2013 36.29 36.54 36.20 36.34 7826
2/15/2013 36.44 36.50 36.05 36.18 8852
2/14/2013 36.26 36.47 36.26 36.32 10133
2/13/2013 36.52 36.52 36.03 36.33 7485
2/12/2013 36.20 36.66 36.06 36.40 13351
2/11/2013 36.44 36.48 36.15 36.23 13623
2/8/2013 36.43 36.60 36.27 36.39 6818
2/7/2013 36.30 36.41 35.96 36.35 9574
2/6/2013 36.30 36.59 36.20 36.40 10221
2/5/2013 35.79 36.60 35.79 36.56 14252
2/4/2013 35.69 36.00 35.38 35.51 9709
2/1/2013 35.68 36.11 35.37 35.99 14323
1/31/2013 35.30 35.45 35.14 35.36 14732
1/30/2013 35.46 35.65 35.25 35.27 9762
1/29/2013 35.23 35.64 34.86 35.39 20698
1/28/2013 35.50 35.68 35.27 35.38 15652
1/25/2013 34.91 35.50 34.75 35.46 22398
1/24/2013 33.55 35.18 33.32 34.40 35619
1/23/2013 32.32 32.32 31.91 32.17 9169
1/22/2013 32.04 32.63 31.87 32.41 9400
1/18/2013 32.04 32.24 31.84 32.07 7719
1/17/2013 31.84 32.32 31.82 32.11 8239
1/16/2013 31.87 31.87 31.47 31.66 12272
1/15/2013 31.44 32.01 31.32 31.99 11156
1/14/2013 31.55 31.85 31.50 31.63 5684
1/11/2013 31.33 31.80 31.23 31.74 5728
1/10/2013 31.22 31.54 31.10 31.36 5577
1/9/2013 30.92 31.07 30.79 30.92 7221
1/8/2013 30.97 31.00 30.50 30.78 6471
1/7/2013 31.29 31.41 31.02 31.03 5446
1/4/2013 31.70 31.70 31.36 31.52 6556
1/3/2013 31.99 32.20 31.58 31.69 12224
1/2/2013 31.44 31.90 31.24 31.89 9053
12/31/2012 29.90 30.63 29.72 30.61 5791
12/28/2012 30.38 30.48 29.86 29.88 5938
Marketplace
Trading Center