$45.39 -0.15 (%) Avnet Inc - NYSE

May. 22, 2015 | 09:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVT historical data

Date Open High Low Close Volume
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
4/13/201544.9144.9444.2444.24787,461
4/10/201544.7445.0344.2545.03741,553
4/9/201544.4045.0244.2244.85800,358
4/8/201543.8644.6043.6744.55772,029
4/7/201544.3444.4643.7543.87577,106
4/6/201543.4144.5143.2944.49857,942
4/2/201543.8044.1843.6543.76676,174
4/1/201544.4244.4943.4543.82655,517
3/31/201544.6144.6844.3244.501,016,369
3/30/201544.0444.9843.8744.84891,969
3/27/201543.5143.9443.0043.72959,366
3/26/201544.1044.2643.2043.471,428,472
3/25/201546.5646.7344.4544.50792,676
3/24/201547.0247.0746.5446.54447,908
3/23/201546.7547.2746.5647.12755,874
3/20/201545.9346.8745.7446.751,218,286
3/19/201545.3445.7045.0145.65339,905
3/18/201545.0646.0244.7545.58694,612
3/17/201544.8345.1944.3545.11911,321
3/16/201544.5645.0244.4645.00591,181
3/13/201544.8744.8943.8344.39645,767
3/12/201544.9345.1744.4544.89629,825
3/11/201544.8845.1844.5344.88472,675
3/10/201545.5645.6744.7344.74795,341
3/9/201545.2646.2445.2246.11735,275
3/6/201546.3446.6445.5645.68545,465
3/5/201546.6746.7146.1146.55706,258
3/4/201546.3346.6945.8046.65627,027
3/3/201546.5446.7346.2346.651,112,907
3/2/201545.7746.6945.4946.54642,637
2/27/201546.3546.3545.5545.81905,584
2/26/201546.2346.7046.1046.65510,661
2/25/201546.3446.3946.0646.35381,310
2/24/201545.9546.5045.9246.37576,610
2/23/201545.7146.0445.1946.04460,310
2/20/201545.3645.9345.0545.91549,804
2/19/201545.2445.6844.9745.56441,991
2/18/201545.3245.5945.0745.50437,733
2/17/201545.3045.6044.8545.49568,800
2/13/201544.9045.3744.7045.30557,718
2/12/201544.1844.8544.1844.85547,518
2/11/201544.0044.2743.8644.11807,474
2/10/201544.0044.1643.5144.03961,530
2/9/201543.8944.1343.4743.68600,234
2/6/201543.8344.3243.8044.15698,382
2/5/201543.3443.9043.0343.79571,303
2/4/201543.0443.6642.9643.27579,031
2/3/201542.2243.5342.1043.51902,857
2/2/201541.8242.0240.9941.92996,319
1/30/201542.0042.6241.5141.62760,823
1/29/201542.2942.6841.5442.26736,936
1/28/201543.0543.3542.1942.21832,856
1/27/201542.7743.1942.3942.42803,349
1/26/201542.9843.5042.4343.46898,782
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center