Avnet Inc (NQ: AVT )

37.04 USD -0.91 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 39.93 40.31 39.46 40.05 945,700 +0.49(+1.24%)
Oct 31, 2019 39.55 39.86 39.01 39.56 1,205,739 -0.04(-0.10%)
Oct 30, 2019 40.12 40.25 38.81 39.60 1,636,480 -0.37(-0.93%)
Oct 29, 2019 39.89 40.33 39.78 39.97 953,380 +0.11(+0.28%)
Oct 28, 2019 39.03 40.13 39.03 39.86 1,609,488 +0.69(+1.76%)
Oct 25, 2019 37.00 40.39 36.82 39.17 3,016,000 -1.21(-3.00%)
Oct 24, 2019 41.10 41.18 39.81 40.38 2,031,479 -0.51(-1.25%)
Oct 23, 2019 41.27 41.27 40.72 40.89 1,514,201 -0.48(-1.16%)
Oct 22, 2019 41.50 41.82 41.04 41.37 1,079,447 -0.14(-0.34%)
Oct 21, 2019 41.68 42.13 41.40 41.51 1,940,736 +0.17(+0.41%)
Oct 18, 2019 41.56 41.87 41.30 41.34 853,000 -0.30(-0.72%)
Oct 17, 2019 41.32 41.78 41.05 41.64 1,385,146 +0.36(+0.87%)
Oct 16, 2019 41.29 42.00 41.15 41.28 1,151,407 +0.24(+0.58%)
Oct 15, 2019 40.58 41.59 40.42 41.04 1,178,183 +0.56(+1.38%)
Oct 14, 2019 40.07 40.70 40.02 40.48 828,674 +0.14(+0.35%)
Oct 11, 2019 40.52 41.10 40.26 40.34 989,200 +0.51(+1.28%)
Oct 10, 2019 39.67 40.29 39.39 39.83 1,589,566 +0.27(+0.68%)
Oct 09, 2019 39.62 39.91 39.35 39.56 732,775 +0.35(+0.89%)
Oct 08, 2019 39.66 40.17 39.18 39.21 1,032,344 -0.86(-2.15%)
Oct 07, 2019 39.68 40.48 39.44 40.07 1,066,049 +0.17(+0.44%)
Oct 04, 2019 38.73 40.07 37.89 39.90 2,857,500 -3.92(-8.94%)
Oct 03, 2019 43.32 43.83 42.70 43.81 460,797 +0.50(+1.15%)
Oct 02, 2019 43.40 43.60 42.98 43.31 749,469 -0.40(-0.92%)
Oct 01, 2019 44.78 45.16 43.53 43.71 538,474 -0.78(-1.74%)
Sep 30, 2019 44.32 44.54 43.84 44.49 620,058 +0.39(+0.87%)
Sep 27, 2019 44.40 44.76 43.78 44.10 580,400 -0.02(-0.05%)
Sep 26, 2019 44.15 44.39 43.69 44.12 549,201 -0.08(-0.18%)
Sep 25, 2019 43.46 44.43 43.46 44.20 891,490 +0.98(+2.27%)
Sep 24, 2019 44.56 44.67 43.16 43.22 737,363 -0.97(-2.20%)
Sep 23, 2019 43.11 44.47 42.93 44.19 907,256 +0.89(+2.06%)
Sep 20, 2019 43.64 44.08 43.22 43.30 1,762,800 -0.11(-0.25%)
Sep 19, 2019 44.04 44.31 43.30 43.41 883,088 -0.68(-1.54%)
Sep 18, 2019 43.97 44.20 43.35 44.09 617,207 +0.07(+0.16%)
Sep 17, 2019 44.13 44.70 43.40 44.02 734,015 -0.45(-1.01%)
Sep 16, 2019 44.35 44.81 44.29 44.47 499,354 -0.22(-0.49%)
Sep 13, 2019 45.16 45.23 44.50 44.69 553,000 -0.09(-0.20%)
Sep 12, 2019 44.90 45.04 44.13 44.78 1,183,185 -0.07(-0.16%)
Sep 11, 2019 44.49 44.91 43.74 44.85 676,555 +0.66(+1.49%)
Sep 10, 2019 44.08 44.37 43.58 44.19 1,244,539 -0.04(-0.09%)
Sep 09, 2019 43.96 44.37 43.83 44.23 859,998 +0.41(+0.94%)
Sep 06, 2019 43.96 44.29 43.72 43.82 601,000 -0.18(-0.41%)
Sep 05, 2019 43.17 44.49 43.17 44.00 532,683 +1.46(+3.43%)
Sep 04, 2019 42.43 42.72 42.22 42.54 832,284 +0.87(+2.09%)
Sep 03, 2019 41.61 41.79 41.03 41.67 659,714 -0.22(-0.53%)
Aug 30, 2019 42.03 42.14 41.50 41.89 597,600 +0.25(+0.60%)
Aug 29, 2019 40.64 41.92 40.24 41.64 818,150 +1.69(+4.23%)
Aug 28, 2019 39.87 40.17 39.62 39.95 967,014 -0.13(-0.32%)
Aug 27, 2019 41.10 41.10 39.93 40.08 831,764 -0.76(-1.86%)
Aug 26, 2019 40.85 41.03 40.65 40.84 513,053 +0.34(+0.84%)
Aug 23, 2019 41.73 42.27 40.36 40.50 701,900 -1.71(-4.05%)
Aug 22, 2019 41.97 42.40 41.77 42.21 671,772 +0.41(+0.98%)
Aug 21, 2019 41.69 41.92 41.18 41.80 841,322 +0.65(+1.58%)
Aug 20, 2019 41.53 41.78 41.12 41.15 701,073 -0.45(-1.08%)
Aug 19, 2019 42.01 42.30 41.57 41.60 1,093,349 +0.61(+1.49%)
Aug 16, 2019 39.72 41.22 39.72 40.99 1,002,100 +1.67(+4.25%)
Aug 15, 2019 39.76 40.02 39.28 39.32 915,140 -0.40(-1.01%)
Aug 14, 2019 40.55 40.91 39.63 39.72 1,024,859 -1.62(-3.92%)
Aug 13, 2019 40.67 42.13 40.50 41.34 1,196,405 +0.62(+1.52%)
Aug 12, 2019 41.01 41.47 40.71 40.72 753,797 -0.60(-1.45%)
Aug 09, 2019 40.06 42.51 39.69 41.32 1,435,600 -1.59(-3.71%)
Aug 08, 2019 41.97 43.09 41.78 42.91 974,945 +1.12(+2.68%)
Aug 07, 2019 41.26 41.91 40.87 41.79 551,502 -0.01(-0.02%)
Aug 06, 2019 41.35 42.04 41.16 41.80 576,093 +0.61(+1.48%)
Aug 05, 2019 42.53 42.53 40.67 41.19 813,855 -2.23(-5.14%)
Aug 02, 2019 44.44 44.44 43.31 43.42 428,900 -1.37(-3.06%)
Aug 01, 2019 45.44 46.41 44.40 44.79 1,090,878 -0.63(-1.39%)
Jul 31, 2019 45.84 46.28 45.41 45.42 779,001 -0.30(-0.66%)
Jul 30, 2019 45.51 45.72 45.15 45.72 411,894 -0.07(-0.15%)
Jul 29, 2019 45.47 45.83 45.09 45.79 468,666 +0.29(+0.64%)
Jul 26, 2019 45.09 45.51 45.04 45.50 357,400 +0.67(+1.49%)
Jul 25, 2019 45.71 45.71 44.60 44.83 538,976 -1.01(-2.20%)
Jul 24, 2019 44.51 45.84 44.51 45.84 373,090 +1.22(+2.73%)
Jul 23, 2019 44.31 44.81 44.17 44.62 487,287 +0.56(+1.27%)
Jul 22, 2019 43.69 44.31 43.67 44.06 563,845 +0.55(+1.26%)
Jul 19, 2019 43.35 43.93 43.34 43.51 600,800 +0.32(+0.74%)
Jul 18, 2019 42.98 43.37 42.75 43.19 338,168 +0.11(+0.26%)
Jul 17, 2019 43.19 43.80 42.97 43.08 480,841 -0.21(-0.49%)
Jul 16, 2019 41.99 43.56 41.57 43.29 1,208,976 -0.28(-0.64%)
Jul 15, 2019 43.69 43.88 43.14 43.57 472,507 +0.08(+0.18%)
Jul 12, 2019 42.72 43.73 42.72 43.49 659,000 +0.81(+1.90%)
Jul 11, 2019 43.36 43.48 42.41 42.68 867,221 -0.90(-2.07%)
Jul 10, 2019 44.05 44.46 42.09 43.58 673,782 -0.31(-0.71%)
Jul 09, 2019 43.73 43.95 43.43 43.89 463,227 -0.02(-0.05%)
Jul 08, 2019 44.60 44.87 43.66 43.91 453,284 -0.85(-1.90%)
Jul 05, 2019 44.73 44.99 44.20 44.76 431,400 -0.35(-0.78%)
Jul 03, 2019 44.61 45.65 44.29 45.11 1,609,800 +0.64(+1.44%)
Jul 02, 2019 45.31 45.31 44.23 44.47 654,610 -0.88(-1.94%)
Jul 01, 2019 46.06 46.18 45.21 45.35 514,230 +0.08(+0.18%)
Jun 28, 2019 45.13 45.46 44.72 45.27 766,800 +0.48(+1.07%)
Jun 27, 2019 44.41 44.83 43.68 44.79 484,016 +1.11(+2.54%)
Jun 26, 2019 43.18 44.42 42.97 43.68 763,394 +0.56(+1.30%)
Jun 25, 2019 42.88 43.60 42.87 43.12 565,360 +0.22(+0.51%)
Jun 24, 2019 43.10 43.65 42.88 42.90 478,841 -0.10(-0.23%)
Jun 21, 2019 43.48 43.48 42.78 43.00 1,349,200 -0.78(-1.78%)
Jun 20, 2019 44.18 44.63 43.63 43.78 565,353 +0.03(+0.07%)
Jun 19, 2019 43.65 44.06 43.37 43.75 481,749 +0.32(+0.74%)
Jun 18, 2019 43.13 43.71 42.79 43.43 919,022 +0.65(+1.52%)
Jun 17, 2019 43.19 43.48 42.66 42.78 724,281 -0.56(-1.29%)
Jun 14, 2019 44.28 44.28 43.26 43.34 515,600 -1.08(-2.43%)
Jun 13, 2019 44.50 44.85 43.99 44.42 428,792 +0.08(+0.18%)
Jun 12, 2019 44.40 44.75 43.90 44.34 422,292 -0.23(-0.52%)
Jun 11, 2019 44.76 45.10 44.37 44.57 701,408 +0.26(+0.59%)
Jun 10, 2019 44.00 45.00 43.92 44.31 534,732 +0.70(+1.61%)
Jun 07, 2019 43.18 43.73 42.92 43.61 412,800 +0.75(+1.75%)
Jun 06, 2019 42.58 42.98 42.11 42.86 616,125 +0.34(+0.80%)
Jun 05, 2019 42.84 42.88 41.90 42.52 385,277 -0.10(-0.23%)
Jun 04, 2019 41.46 42.65 41.46 42.62 584,787 +1.44(+3.50%)
Jun 03, 2019 40.83 41.76 40.43 41.18 639,203 +0.34(+0.83%)
May 31, 2019 41.49 41.63 40.55 40.84 583,400 -1.09(-2.60%)
May 30, 2019 42.02 42.52 41.79 41.93 387,292 -0.03(-0.07%)
May 29, 2019 41.76 42.26 41.41 41.96 478,780 -0.15(-0.36%)
May 28, 2019 42.54 42.72 42.11 42.11 518,628 -0.31(-0.73%)
May 24, 2019 42.58 42.90 42.19 42.42 318,700 +0.10(+0.24%)
May 23, 2019 42.42 43.15 41.81 42.32 489,681 -0.69(-1.60%)
May 22, 2019 43.71 44.02 42.95 43.01 449,529 -0.92(-2.09%)
May 21, 2019 43.35 43.97 43.34 43.93 654,028 +0.85(+1.97%)
May 20, 2019 43.04 43.70 42.95 43.08 506,038 -0.31(-0.71%)
May 17, 2019 43.97 44.25 43.39 43.39 453,700 -1.10(-2.47%)
May 16, 2019 44.06 44.94 44.01 44.49 487,297 +0.48(+1.09%)
May 15, 2019 43.50 44.29 43.44 44.01 488,224 +0.38(+0.87%)
May 14, 2019 43.32 43.89 43.17 43.63 481,680 +0.39(+0.90%)
May 13, 2019 44.24 44.43 43.15 43.24 517,922 -2.13(-4.69%)
May 10, 2019 45.10 45.63 44.41 45.37 497,200 +0.09(+0.20%)
May 09, 2019 44.82 45.52 44.47 45.28 481,602 -0.06(-0.13%)
May 08, 2019 45.60 46.01 45.31 45.34 334,028 -0.45(-0.98%)
May 07, 2019 46.11 46.41 45.58 45.79 674,332 -0.65(-1.40%)
May 06, 2019 45.93 46.63 45.78 46.44 776,757 -0.38(-0.81%)
May 03, 2019 46.82 47.26 45.70 46.82 1,011,300 +0.02(+0.04%)
May 02, 2019 47.17 47.58 46.39 46.80 666,259 -0.53(-1.12%)
May 01, 2019 48.88 48.88 47.31 47.33 591,353 -1.28(-2.63%)
Apr 30, 2019 48.35 48.72 47.81 48.61 499,298 +0.16(+0.33%)
Apr 29, 2019 48.13 49.03 47.99 48.45 627,127 +0.39(+0.81%)
Apr 26, 2019 46.67 48.58 46.50 48.06 1,635,300 +1.60(+3.44%)
Apr 25, 2019 47.43 47.53 46.38 46.46 649,552 -1.03(-2.17%)
Apr 24, 2019 46.82 47.78 46.80 47.49 595,801 +0.56(+1.19%)
Apr 23, 2019 46.16 47.13 46.11 46.93 623,519 +0.88(+1.91%)
Apr 22, 2019 46.48 47.00 45.63 46.05 464,115 -0.58(-1.24%)
Apr 18, 2019 46.52 46.77 46.14 46.63 456,900 +0.13(+0.28%)
Apr 17, 2019 47.59 47.59 46.29 46.50 599,838 -0.83(-1.75%)
Apr 16, 2019 47.00 47.40 46.98 47.33 310,538 +0.37(+0.79%)
Apr 15, 2019 46.98 47.23 46.56 46.96 359,925 +0.10(+0.21%)
Apr 12, 2019 47.00 47.42 46.67 46.86 492,700 +0.12(+0.26%)
Apr 11, 2019 46.47 46.84 45.57 46.74 691,155 +0.43(+0.93%)
Apr 10, 2019 45.65 46.45 45.00 46.31 471,827 +0.77(+1.69%)
Apr 09, 2019 46.04 46.04 45.43 45.54 478,805 -0.70(-1.51%)
Apr 08, 2019 45.65 46.28 45.50 46.24 742,918 +0.48(+1.05%)
Apr 05, 2019 45.48 45.88 45.11 45.76 479,500 +0.43(+0.95%)
Apr 04, 2019 44.76 45.54 44.19 45.33 421,079 +0.68(+1.52%)
Apr 03, 2019 44.57 45.16 44.23 44.65 519,506 +0.51(+1.16%)
Apr 02, 2019 44.22 44.26 43.69 44.14 441,234 -0.18(-0.41%)
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.