Avnet Inc (NQ: AVT )

30.49 USD -0.57 (-1.84%)
Official Closing Price Updated: 4:14 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.51 24.96 24.30 24.67 811,100 +0.01(+0.04%)
Oct 29, 2020 24.87 25.92 24.51 24.66 980,306 -0.25(-1.00%)
Oct 28, 2020 25.47 25.75 24.68 24.91 1,298,543 -1.11(-4.27%)
Oct 27, 2020 26.27 26.61 25.86 26.02 1,457,511 -0.49(-1.85%)
Oct 26, 2020 27.37 27.68 26.05 26.51 1,244,271 -1.21(-4.37%)
Oct 23, 2020 27.76 27.82 27.27 27.72 485,300 -0.02(-0.07%)
Oct 22, 2020 27.44 27.94 27.33 27.74 661,004 +0.25(+0.91%)
Oct 21, 2020 27.89 28.17 27.47 27.49 728,871 -0.51(-1.82%)
Oct 20, 2020 28.34 28.88 27.88 28.00 408,232 -0.23(-0.81%)
Oct 19, 2020 28.84 29.11 28.13 28.23 378,598 -0.47(-1.64%)
Oct 16, 2020 28.78 29.22 28.61 28.70 427,000 -0.03(-0.10%)
Oct 15, 2020 28.89 28.89 28.05 28.73 446,634 -0.02(-0.07%)
Oct 14, 2020 28.92 29.26 28.65 28.75 598,840 +0.03(+0.10%)
Oct 13, 2020 28.14 28.97 28.14 28.72 1,251,695 +0.30(+1.06%)
Oct 12, 2020 28.09 28.47 27.98 28.42 779,530 +0.35(+1.25%)
Oct 09, 2020 28.02 28.09 27.55 28.07 479,400 +0.42(+1.52%)
Oct 08, 2020 28.05 28.05 27.34 27.65 470,666 -0.13(-0.47%)
Oct 07, 2020 26.44 27.92 26.33 27.78 951,451 +1.51(+5.75%)
Oct 06, 2020 26.52 27.01 26.20 26.27 614,700 -0.20(-0.76%)
Oct 05, 2020 26.16 26.91 26.16 26.47 1,167,317 +0.50(+1.93%)
Oct 02, 2020 25.79 26.30 25.75 25.97 741,900 -0.34(-1.29%)
Oct 01, 2020 25.88 26.39 25.77 26.31 539,064 +0.47(+1.82%)
Sep 30, 2020 26.05 26.46 25.65 25.84 692,729 -0.03(-0.12%)
Sep 29, 2020 26.16 26.45 25.68 25.87 480,881 -0.42(-1.60%)
Sep 28, 2020 26.05 26.40 25.82 26.29 454,678 +0.81(+3.18%)
Sep 25, 2020 25.23 25.61 24.93 25.48 426,000 +0.05(+0.20%)
Sep 24, 2020 24.87 25.64 24.53 25.43 887,696 +0.38(+1.52%)
Sep 23, 2020 26.00 26.36 25.03 25.05 1,099,422 -0.96(-3.69%)
Sep 22, 2020 25.84 26.40 25.84 26.01 672,325 +0.02(+0.08%)
Sep 21, 2020 26.40 26.44 25.35 25.99 684,609 -1.07(-3.95%)
Sep 18, 2020 27.76 28.03 26.82 27.06 1,294,800 -0.46(-1.67%)
Sep 17, 2020 27.18 27.90 27.07 27.52 656,134 -0.10(-0.36%)
Sep 16, 2020 27.81 28.11 27.57 27.62 601,428 +0.03(+0.11%)
Sep 15, 2020 28.04 28.38 27.54 27.59 495,591 -0.34(-1.22%)
Sep 14, 2020 28.02 28.34 27.71 27.93 477,351 +0.56(+2.05%)
Sep 11, 2020 27.62 27.70 27.08 27.37 583,800 -0.05(-0.18%)
Sep 10, 2020 27.64 28.11 27.30 27.42 594,827 -0.06(-0.22%)
Sep 09, 2020 27.01 27.84 26.95 27.48 574,688 +0.60(+2.23%)
Sep 08, 2020 27.66 27.66 26.72 26.88 701,335 -1.29(-4.58%)
Sep 04, 2020 29.08 29.25 27.84 28.17 676,300 -0.68(-2.36%)
Sep 03, 2020 29.39 29.99 28.72 28.85 1,051,058 -0.08(-0.28%)
Sep 02, 2020 27.73 29.00 27.73 28.93 541,824 +1.25(+4.52%)
Sep 01, 2020 27.41 27.99 27.11 27.68 450,380 +0.17(+0.62%)
Aug 31, 2020 28.19 28.34 27.51 27.51 561,511 -0.61(-2.17%)
Aug 28, 2020 27.39 28.12 27.29 28.12 524,900 +0.67(+2.44%)
Aug 27, 2020 27.63 27.76 27.18 27.45 339,855 -0.06(-0.22%)
Aug 26, 2020 27.68 27.81 26.95 27.51 785,690 -0.13(-0.47%)
Aug 25, 2020 27.96 28.16 27.30 27.64 489,811 -0.26(-0.93%)
Aug 24, 2020 26.94 27.90 26.94 27.90 650,403 +1.23(+4.61%)
Aug 21, 2020 26.60 26.87 26.41 26.67 671,700 -0.16(-0.60%)
Aug 20, 2020 27.25 27.25 26.63 26.83 694,719 -0.65(-2.37%)
Aug 19, 2020 27.11 27.65 26.95 27.48 569,964 +0.30(+1.10%)
Aug 18, 2020 28.17 28.17 27.10 27.18 706,350 -0.88(-3.14%)
Aug 17, 2020 28.58 28.81 28.02 28.06 1,075,098 -0.31(-1.09%)
Aug 14, 2020 28.11 28.38 27.73 28.37 431,800 +0.14(+0.50%)
Aug 13, 2020 28.65 28.76 28.02 28.23 602,516 -0.55(-1.91%)
Aug 12, 2020 29.06 29.31 28.52 28.78 656,155 -0.07(-0.24%)
Aug 11, 2020 28.94 29.67 28.76 28.85 762,585 +0.31(+1.09%)
Aug 10, 2020 28.97 29.23 28.34 28.54 1,051,492 -0.68(-2.33%)
Aug 07, 2020 30.09 30.09 28.60 29.22 1,059,100 +0.30(+1.04%)
Aug 06, 2020 29.10 29.59 28.77 28.92 931,257 -0.02(-0.07%)
Aug 05, 2020 29.02 29.09 28.54 28.94 1,482,198 +0.14(+0.49%)
Aug 04, 2020 27.92 29.07 27.60 28.80 1,419,700 -3.62(-11.17%)
Aug 03, 2020 26.94 32.42 26.64 32.42 542,345 +5.70(+21.33%)
Jul 31, 2020 26.76 26.76 26.25 26.72 518,900 -0.02(-0.07%)
Jul 30, 2020 26.11 26.79 25.93 26.74 510,977 +0.06(+0.22%)
Jul 29, 2020 26.07 26.82 25.93 26.68 682,119 +0.61(+2.34%)
Jul 28, 2020 26.67 26.71 26.01 26.07 635,544 -0.65(-2.43%)
Jul 27, 2020 26.07 26.75 25.86 26.72 1,010,762 +0.60(+2.30%)
Jul 24, 2020 26.39 26.78 26.03 26.12 523,200 -0.40(-1.51%)
Jul 23, 2020 25.92 26.69 25.80 26.52 862,190 +0.53(+2.04%)
Jul 22, 2020 25.62 26.31 25.62 25.99 728,819 +0.25(+0.97%)
Jul 21, 2020 25.88 26.51 25.58 25.74 823,054 -0.17(-0.66%)
Jul 20, 2020 25.79 26.04 25.61 25.91 565,234 +0.00(+0.00%)
Jul 17, 2020 26.11 26.34 25.70 25.91 964,500 -0.18(-0.69%)
Jul 16, 2020 26.46 26.66 25.95 26.09 554,067 -0.49(-1.84%)
Jul 15, 2020 26.28 26.67 25.98 26.58 674,372 +0.88(+3.42%)
Jul 14, 2020 25.92 25.92 25.16 25.70 899,547 -0.31(-1.19%)
Jul 13, 2020 26.45 26.65 25.98 26.01 1,284,710 -0.45(-1.70%)
Jul 10, 2020 26.36 26.72 26.22 26.46 771,400 +0.16(+0.61%)
Jul 09, 2020 26.46 26.73 25.98 26.30 1,420,329 -0.25(-0.94%)
Jul 08, 2020 26.31 26.88 26.31 26.55 1,003,238 +0.11(+0.44%)
Jul 07, 2020 26.93 27.16 26.38 26.43 1,293,094 -0.77(-2.85%)
Jul 06, 2020 27.42 27.68 26.94 27.21 1,819,865 +0.35(+1.30%)
Jul 02, 2020 27.27 27.57 26.74 26.86 769,800 -0.04(-0.15%)
Jul 01, 2020 28.01 28.24 26.83 26.90 954,192 -0.99(-3.53%)
Jun 30, 2020 27.08 28.08 26.76 27.89 958,156 +0.82(+3.01%)
Jun 29, 2020 26.30 27.10 26.11 27.07 816,239 +1.03(+3.96%)
Jun 26, 2020 25.93 26.32 25.77 26.04 1,533,500 -0.13(-0.50%)
Jun 25, 2020 26.89 26.89 25.20 26.17 1,742,882 -0.78(-2.89%)
Jun 24, 2020 27.98 27.98 26.91 26.95 2,777,664 -1.30(-4.60%)
Jun 23, 2020 28.33 28.79 28.01 28.25 1,333,586 +0.38(+1.36%)
Jun 22, 2020 26.84 27.95 26.09 27.87 1,929,956 +0.95(+3.51%)
Jun 19, 2020 27.28 27.65 26.60 26.92 1,195,300 -0.11(-0.39%)
Jun 18, 2020 27.01 27.62 26.55 27.03 705,219 -0.23(-0.84%)
Jun 17, 2020 27.93 27.94 26.91 27.26 717,567 -0.66(-2.36%)
Jun 16, 2020 28.32 28.67 27.40 27.92 771,776 +0.57(+2.08%)
Jun 15, 2020 26.29 27.60 26.18 27.35 1,314,930 +0.02(+0.09%)
Jun 12, 2020 27.65 27.99 26.59 27.33 804,200 +0.84(+3.15%)
Jun 11, 2020 27.22 27.46 26.44 26.49 1,734,369 -2.12(-7.41%)
Jun 10, 2020 30.66 30.66 28.53 28.61 1,015,839 -1.93(-6.33%)
Jun 09, 2020 31.41 31.41 30.35 30.55 1,095,103 -1.20(-3.80%)
Jun 08, 2020 30.51 31.86 30.47 31.75 930,219 +1.70(+5.66%)
Jun 05, 2020 30.85 31.31 29.93 30.05 1,338,600 +0.17(+0.57%)
Jun 04, 2020 29.32 30.08 29.26 29.88 1,157,248 +0.25(+0.84%)
Jun 03, 2020 28.61 29.93 28.31 29.63 840,615 +1.51(+5.37%)
Jun 02, 2020 27.56 28.13 27.26 28.12 696,123 +0.52(+1.88%)
Jun 01, 2020 27.17 28.04 27.04 27.60 737,602 +0.36(+1.32%)
May 29, 2020 27.34 27.50 26.75 27.24 925,000 -0.34(-1.23%)
May 28, 2020 28.74 28.80 27.43 27.58 1,087,873 -1.04(-3.63%)
May 27, 2020 29.39 29.63 28.51 28.62 790,948 -0.30(-1.04%)
May 26, 2020 28.26 29.35 27.75 28.92 763,336 +1.55(+5.66%)
May 22, 2020 27.61 27.61 26.69 27.37 1,097,800 -0.34(-1.23%)
May 21, 2020 27.84 28.50 27.61 27.71 1,412,737 -0.24(-0.86%)
May 20, 2020 27.61 28.35 27.54 27.95 753,338 +0.69(+2.53%)
May 19, 2020 27.01 27.89 26.65 27.26 1,175,250 +0.11(+0.41%)
May 18, 2020 26.27 27.25 25.92 27.15 1,655,317 +1.75(+6.89%)
May 15, 2020 25.85 26.30 25.26 25.40 933,100 -0.74(-2.83%)
May 14, 2020 25.56 26.20 24.72 26.14 1,047,891 +0.22(+0.85%)
May 13, 2020 27.10 27.86 25.69 25.92 1,363,415 -1.45(-5.30%)
May 12, 2020 28.57 28.83 27.35 27.37 882,985 -0.93(-3.29%)
May 11, 2020 28.62 28.77 27.63 28.30 1,314,827 -0.58(-2.01%)
May 08, 2020 28.04 29.20 28.04 28.88 2,398,200 +0.66(+2.34%)
May 07, 2020 28.39 28.63 28.04 28.22 754,886 +0.15(+0.53%)
May 06, 2020 28.71 28.74 27.86 28.07 1,358,112 -0.30(-1.06%)
May 05, 2020 29.76 29.95 28.33 28.37 1,054,361 -0.49(-1.70%)
May 04, 2020 29.38 29.72 28.50 28.86 851,792 -0.93(-3.12%)
May 01, 2020 29.49 29.95 29.29 29.79 1,022,000 -0.23(-0.77%)
Apr 30, 2020 30.05 30.74 29.54 30.02 1,307,534 -0.27(-0.89%)
Apr 29, 2020 29.75 30.87 29.25 30.29 1,174,640 +1.16(+3.98%)
Apr 28, 2020 30.91 32.04 28.00 29.13 1,651,957 -0.39(-1.32%)
Apr 27, 2020 28.15 29.81 28.15 29.52 582,205 +1.38(+4.90%)
Apr 24, 2020 27.21 28.19 27.20 28.14 449,400 +0.84(+3.08%)
Apr 23, 2020 27.06 27.85 27.06 27.30 480,279 +0.43(+1.60%)
Apr 22, 2020 26.45 27.21 26.22 26.87 434,900 +0.85(+3.27%)
Apr 21, 2020 26.15 26.59 25.78 26.02 923,154 -0.85(-3.16%)
Apr 20, 2020 28.00 28.00 26.71 26.87 496,902 -1.05(-3.76%)
Apr 17, 2020 28.04 28.87 27.69 27.92 567,400 +0.50(+1.82%)
Apr 16, 2020 26.82 27.47 26.06 27.42 1,045,529 +0.91(+3.43%)
Apr 15, 2020 26.91 27.14 25.93 26.51 1,085,485 -1.50(-5.36%)
Apr 14, 2020 28.25 28.61 27.69 28.01 831,819 +0.29(+1.05%)
Apr 13, 2020 28.38 28.38 27.24 27.72 833,672 -0.50(-1.77%)
Apr 09, 2020 28.85 29.20 27.88 28.22 736,700 +0.18(+0.64%)
Apr 08, 2020 27.54 28.33 27.09 28.04 1,257,979 +1.05(+3.89%)
Apr 07, 2020 28.28 29.02 26.60 26.99 921,143 -0.06(-0.22%)
Apr 06, 2020 26.29 27.17 25.92 27.05 582,514 +2.09(+8.37%)
Apr 03, 2020 25.67 25.69 24.54 24.96 1,060,300 -0.38(-1.50%)
Apr 02, 2020 24.63 25.42 24.39 25.34 600,990 +0.69(+2.80%)
Apr 01, 2020 24.12 25.17 23.52 24.65 1,101,981 -0.45(-1.79%)
Mar 31, 2020 25.50 26.23 24.64 25.10 980,524 -0.27(-1.06%)
Mar 30, 2020 24.69 25.61 23.65 25.37 751,822 +1.12(+4.62%)
Mar 27, 2020 25.77 25.85 24.13 24.25 855,900 -2.62(-9.75%)
Mar 26, 2020 25.62 27.06 24.76 26.87 905,320 +1.69(+6.71%)
Mar 25, 2020 25.68 26.35 23.95 25.18 1,287,526 -0.31(-1.22%)
Mar 24, 2020 24.22 25.65 23.93 25.49 941,740 +2.50(+10.87%)
Mar 23, 2020 23.36 24.35 22.07 22.99 1,339,936 -0.06(-0.26%)
Mar 20, 2020 22.95 24.40 22.23 23.05 2,980,700 +1.09(+4.96%)
Mar 19, 2020 19.72 22.30 18.60 21.96 1,087,672 +2.17(+10.97%)
Mar 18, 2020 22.98 23.91 17.85 19.79 1,527,614 -4.96(-20.04%)
Mar 17, 2020 24.04 25.00 21.73 24.75 1,746,787 +1.19(+5.05%)
Mar 16, 2020 23.22 26.64 23.22 23.56 1,143,511 -3.14(-11.76%)
Mar 13, 2020 25.18 26.71 24.06 26.70 1,538,100 +3.26(+13.91%)
Mar 12, 2020 26.24 26.27 23.22 23.44 1,316,702 -4.84(-17.11%)
Mar 11, 2020 28.34 28.80 27.61 28.28 1,489,327 -0.99(-3.38%)
Mar 10, 2020 28.72 29.33 27.89 29.27 1,531,661 +1.38(+4.95%)
Mar 09, 2020 28.26 28.75 27.51 27.89 1,625,013 -2.31(-7.65%)
Mar 06, 2020 29.09 31.10 29.04 30.20 2,074,100 +0.12(+0.40%)
Mar 05, 2020 30.28 30.61 29.61 30.08 850,557 -1.18(-3.77%)
Mar 04, 2020 31.32 31.40 30.34 31.26 949,391 +0.32(+1.03%)
Mar 03, 2020 31.30 32.29 30.67 30.94 811,054 -0.58(-1.84%)
Mar 02, 2020 30.73 31.54 30.25 31.52 1,037,352 +0.84(+2.74%)
Feb 28, 2020 30.08 31.80 29.98 30.68 1,517,700 -0.42(-1.35%)
Feb 27, 2020 31.73 32.17 31.04 31.10 1,171,227 -1.39(-4.26%)
Feb 26, 2020 33.23 33.63 32.45 32.49 952,159 -0.40(-1.20%)
Feb 25, 2020 34.06 34.19 32.63 32.88 1,152,806 -1.07(-3.15%)
Feb 24, 2020 34.47 34.91 33.82 33.95 871,542 -1.63(-4.58%)
Feb 21, 2020 36.05 36.07 35.54 35.58 1,471,100 -0.54(-1.50%)
Feb 20, 2020 35.70 36.17 35.66 36.12 502,748 +0.32(+0.89%)
Feb 19, 2020 35.63 35.92 35.52 35.80 669,190 +0.35(+1.00%)
Feb 18, 2020 36.11 36.22 35.06 35.45 922,602 -0.92(-2.54%)
Feb 14, 2020 36.78 36.88 36.29 36.37 535,400 -0.36(-0.98%)
Feb 13, 2020 36.49 36.81 36.12 36.73 708,927 -0.14(-0.38%)
Feb 12, 2020 36.53 37.04 36.50 36.87 696,762 +0.55(+1.51%)
Feb 11, 2020 36.00 36.62 35.89 36.32 517,210 +0.46(+1.28%)
Feb 10, 2020 35.74 36.18 35.45 35.86 1,167,711 -0.11(-0.31%)
Feb 07, 2020 36.87 37.76 35.93 35.97 601,100 -1.17(-3.15%)
Feb 06, 2020 37.44 37.77 36.99 37.14 705,348 -0.20(-0.54%)
Feb 05, 2020 37.20 37.56 37.06 37.34 561,694 +0.51(+1.37%)
Feb 04, 2020 37.24 37.37 36.63 36.83 812,713 +0.20(+0.53%)
Feb 03, 2020 36.52 36.95 36.48 36.64 787,914 +0.15(+0.41%)
Jan 31, 2020 37.62 37.62 36.26 36.49 1,290,700 -1.35(-3.57%)
Jan 30, 2020 38.20 38.74 37.48 37.84 879,984 -0.73(-1.89%)
Jan 29, 2020 39.79 40.16 38.56 38.57 996,855 -1.14(-2.87%)
Jan 28, 2020 40.78 41.04 39.66 39.71 1,142,104 -0.73(-1.81%)
Jan 27, 2020 41.18 41.63 40.13 40.44 1,291,364 -1.50(-3.58%)
Jan 24, 2020 41.79 42.89 41.20 41.94 1,536,400 +0.79(+1.92%)
Jan 23, 2020 41.43 41.69 40.83 41.15 1,366,983 -0.32(-0.77%)
Jan 22, 2020 41.39 41.70 41.26 41.47 1,096,549 +0.25(+0.61%)
Jan 21, 2020 41.18 41.69 41.01 41.22 783,131 -0.64(-1.53%)
Jan 17, 2020 42.29 42.29 41.59 41.86 667,900 -0.33(-0.78%)
Jan 16, 2020 42.27 42.46 42.04 42.19 649,960 +0.20(+0.48%)
Jan 15, 2020 41.86 42.25 41.79 41.99 485,753 +0.01(+0.02%)
Jan 14, 2020 42.50 42.57 41.74 41.98 989,227 -0.58(-1.36%)
Jan 13, 2020 41.64 42.57 41.58 42.56 577,756 +0.09(+0.21%)
Jan 10, 2020 42.81 42.83 42.37 42.47 425,700 -0.15(-0.35%)
Jan 09, 2020 42.33 42.65 42.03 42.62 548,562 +0.50(+1.19%)
Jan 08, 2020 42.15 42.38 41.72 42.12 1,426,007 -0.01(-0.04%)
Jan 07, 2020 41.57 42.19 41.34 42.13 1,092,499 +0.58(+1.41%)
Jan 06, 2020 41.50 41.84 41.36 41.55 1,162,042 -0.46(-1.09%)
Jan 03, 2020 42.07 42.23 41.65 42.01 599,100 -0.71(-1.66%)
Jan 02, 2020 42.98 42.98 42.15 42.72 654,532 +0.28(+0.66%)
Dec 31, 2019 42.42 42.66 42.27 42.44 432,900 +0.02(+0.05%)
Dec 30, 2019 42.51 42.62 42.25 42.42 505,094 -0.11(-0.26%)
Dec 27, 2019 42.66 42.71 42.26 42.53 356,600 -0.06(-0.14%)
Dec 26, 2019 42.66 42.78 42.44 42.59 401,433 +0.05(+0.12%)
Dec 24, 2019 42.39 42.67 42.34 42.54 198,300 +0.07(+0.16%)
Dec 23, 2019 42.51 42.69 42.18 42.47 478,569 +0.16(+0.38%)
Dec 20, 2019 42.44 42.76 42.16 42.31 1,494,200 -0.03(-0.07%)
Dec 19, 2019 41.84 42.60 41.52 42.34 897,753 +0.46(+1.10%)
Dec 18, 2019 42.40 42.40 41.83 41.88 1,003,814 -0.54(-1.27%)
Dec 17, 2019 42.77 43.00 42.14 42.42 735,599 -0.36(-0.84%)
Dec 16, 2019 42.59 42.83 42.33 42.78 1,073,041 +0.49(+1.16%)
Dec 13, 2019 42.62 42.98 42.12 42.29 669,800 -0.33(-0.77%)
Dec 12, 2019 41.64 42.67 41.45 42.62 444,172 +0.92(+2.21%)
Dec 11, 2019 41.20 41.73 41.15 41.70 564,959 +0.70(+1.71%)
Dec 10, 2019 41.05 41.16 40.75 41.00 1,311,398 +0.01(+0.02%)
Dec 09, 2019 41.38 41.45 40.99 40.99 632,963 -0.38(-0.92%)
Dec 06, 2019 41.55 41.89 41.26 41.37 752,600 +0.29(+0.71%)
Dec 05, 2019 40.68 41.15 40.68 41.08 707,614 +0.45(+1.11%)
Dec 04, 2019 39.79 40.91 39.79 40.63 957,230 +1.13(+2.86%)
Dec 03, 2019 39.80 39.97 39.22 39.50 1,202,430 -1.20(-2.95%)
Dec 02, 2019 40.65 41.11 40.53 40.70 671,181 +0.05(+0.12%)
Nov 29, 2019 41.05 41.26 40.62 40.65 276,800 -0.67(-1.62%)
Nov 27, 2019 41.30 41.48 41.08 41.32 385,500 +0.22(+0.54%)
Nov 26, 2019 41.07 41.40 40.78 41.10 638,225 +0.03(+0.07%)
Nov 25, 2019 40.54 41.27 40.32 41.07 570,302 +0.67(+1.67%)
Nov 22, 2019 40.70 40.95 40.31 40.40 536,800 -0.22(-0.55%)
Nov 21, 2019 40.40 40.67 40.13 40.62 886,801 +0.20(+0.49%)
Nov 20, 2019 40.48 40.76 39.83 40.42 888,127 -0.11(-0.27%)
Nov 19, 2019 40.79 41.00 40.28 40.53 738,078 -0.04(-0.10%)
Nov 18, 2019 40.74 40.95 40.40 40.57 417,214 -0.44(-1.07%)
Nov 15, 2019 40.93 41.20 40.57 41.01 479,300 +0.45(+1.11%)
Nov 14, 2019 40.46 40.90 39.49 40.56 832,647 -0.42(-1.02%)
Nov 13, 2019 40.75 41.29 40.74 40.98 676,166 +0.01(+0.02%)
Nov 12, 2019 41.38 41.56 40.74 40.97 1,100,526 -0.43(-1.04%)
Nov 11, 2019 41.68 42.04 41.38 41.40 1,345,890 -0.55(-1.31%)
Nov 08, 2019 41.64 41.98 41.30 41.95 728,300 +0.09(+0.22%)
Nov 07, 2019 41.59 41.94 41.10 41.86 1,274,194 +0.83(+2.02%)
Nov 06, 2019 41.48 41.58 40.49 41.03 1,049,931 -0.49(-1.18%)
Nov 05, 2019 41.29 42.02 41.28 41.52 1,303,011 +0.32(+0.78%)
Nov 04, 2019 40.54 41.29 40.42 41.20 1,246,865 +1.15(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.