Avnet Inc (NQ: AVT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	36.25	36.36	34.40	36.10	738,500	+0.20(+0.56%)
Dec 28, 2018	35.88	36.47	35.63	35.90	678,400	+0.14(+0.39%)
Dec 27, 2018	34.91	35.77	34.51	35.76	928,997	+0.24(+0.68%)
Dec 26, 2018	34.30	35.54	33.55	35.52	1,419,643	+1.43(+4.19%)
Dec 24, 2018	34.63	35.09	33.89	34.09	352,200	-0.85(-2.43%)
Dec 21, 2018	35.57	35.82	34.53	34.94	3,200,500	-0.61(-1.72%)
Dec 20, 2018	36.32	36.56	35.05	35.55	1,196,661	-0.77(-2.12%)
Dec 19, 2018	36.95	37.70	36.07	36.32	1,621,960	-0.69(-1.86%)
Dec 18, 2018	37.75	38.14	36.97	37.01	1,615,753	-0.33(-0.88%)
Dec 17, 2018	38.59	38.78	37.10	37.34	1,830,809	-1.42(-3.66%)
Dec 14, 2018	39.08	39.56	38.64	38.76	943,100	-0.58(-1.47%)
Dec 13, 2018	40.55	40.55	39.26	39.34	753,420	-1.11(-2.74%)
Dec 12, 2018	40.66	41.03	40.26	40.45	1,092,881	+0.50(+1.25%)
Dec 11, 2018	42.37	42.73	39.51	39.95	2,222,614	-1.82(-4.36%)
Dec 10, 2018	42.00	42.27	41.09	41.77	976,293	-0.22(-0.52%)
Dec 07, 2018	42.94	43.07	41.82	41.99	1,285,000	-0.99(-2.30%)
Dec 06, 2018	41.72	43.24	41.50	42.98	1,721,963	+0.46(+1.08%)
Dec 04, 2018	43.94	44.08	42.35	42.52	946,900	-2.12(-4.75%)
Dec 03, 2018	44.98	45.17	44.53	44.64	1,183,091	+0.82(+1.87%)
Nov 30, 2018	43.17	43.89	43.07	43.82	6,574,500	+0.42(+0.97%)
Nov 29, 2018	43.09	43.97	42.79	43.40	944,784	+0.08(+0.18%)
Nov 28, 2018	42.66	43.76	41.72	43.32	1,202,881	+0.95(+2.24%)
Nov 27, 2018	42.93	43.23	42.35	42.37	1,281,659	-0.99(-2.28%)
Nov 26, 2018	43.42	43.64	42.93	43.36	970,250	+0.59(+1.38%)
Nov 23, 2018	42.51	43.15	42.21	42.77	703,500	+0.01(+0.02%)
Nov 21, 2018		42.76	42.76	42.76	0	+0.72(+1.71%)
Nov 20, 2018	41.78	43.09	41.78	42.04	1,442,132	-0.87(-2.03%)
Nov 19, 2018	43.42	43.72	42.68	42.91	1,195,166	-0.69(-1.58%)
Nov 16, 2018	42.56	43.87	41.80	43.60	1,422,300	+0.75(+1.75%)
Nov 15, 2018	41.74	42.93	41.32	42.85	1,596,745	+0.94(+2.24%)
Nov 14, 2018	43.50	43.87	41.75	41.91	2,128,733	-1.45(-3.34%)
Nov 13, 2018	42.98	44.14	42.98	43.36	1,037,755	+0.60(+1.40%)
Nov 12, 2018	43.61	43.81	42.63	42.76	952,978	-0.90(-2.06%)
Nov 09, 2018	43.47	43.82	42.85	43.66	813,500	-0.28(-0.64%)
Nov 08, 2018	43.97	44.38	43.71	43.94	1,031,106	-0.06(-0.14%)
Nov 07, 2018	43.96	44.25	43.13	44.00	1,028,532	+0.42(+0.96%)
Nov 06, 2018	43.02	43.99	43.02	43.58	851,664	+0.40(+0.93%)
Nov 05, 2018	43.06	43.55	42.61	43.18	1,152,537	+0.26(+0.61%)
Nov 02, 2018	41.94	43.31	41.79	42.92	1,322,800	+1.10(+2.63%)
Nov 01, 2018	40.34	41.99	40.11	41.82	1,130,716	+1.75(+4.37%)
Oct 31, 2018	39.57	40.33	39.39	40.07	1,034,051	+1.01(+2.59%)
Oct 30, 2018	38.31	39.34	38.09	39.06	1,159,743	+0.83(+2.17%)
Oct 29, 2018	38.02	39.75	37.68	38.23	1,650,759	+0.93(+2.49%)
Oct 26, 2018	39.59	39.59	37.11	37.30	1,445,700	-1.32(-3.42%)
Oct 25, 2018	38.53	38.78	38.13	38.62	1,136,080	+0.20(+0.52%)
Oct 24, 2018	40.42	40.60	38.39	38.42	1,102,823	-2.26(-5.56%)
Oct 23, 2018	40.50	41.06	39.90	40.68	611,815	-0.54(-1.31%)
Oct 22, 2018	41.24	41.67	40.97	41.22	768,525	+0.19(+0.46%)
Oct 19, 2018	41.32	42.00	40.85	41.03	976,200	-0.28(-0.68%)
Oct 18, 2018	41.52	41.80	40.94	41.31	731,525	-0.49(-1.17%)
Oct 17, 2018	41.52	41.83	41.05	41.80	851,054	+0.03(+0.07%)
Oct 16, 2018	41.04	41.87	40.55	41.77	1,079,236	+0.98(+2.40%)
Oct 15, 2018	40.40	41.08	40.40	40.79	1,091,302	+0.32(+0.79%)
Oct 12, 2018	40.21	40.65	39.72	40.47	1,384,600	+0.99(+2.51%)
Oct 11, 2018	40.05	40.31	39.34	39.48	1,130,440	-0.42(-1.05%)
Oct 10, 2018	41.67	41.67	39.85	39.90	1,165,766	-1.70(-4.09%)
Oct 09, 2018	41.71	41.82	41.29	41.60	1,401,287	-0.27(-0.64%)
Oct 08, 2018	42.50	42.53	41.42	41.87	1,472,324	-0.88(-2.06%)
Oct 05, 2018	43.15	43.47	42.60	42.75	1,259,000	-0.52(-1.20%)
Oct 04, 2018	43.40	43.73	42.81	43.27	1,619,133	-0.35(-0.80%)
Oct 03, 2018	43.56	43.93	43.33	43.62	854,503	+0.26(+0.60%)
Oct 02, 2018	43.11	43.94	43.04	43.36	1,509,432	+0.01(+0.02%)
Oct 01, 2018	44.97	44.97	43.19	43.35	1,871,278	-1.42(-3.17%)
Sep 28, 2018	44.54	45.12	44.43	44.77	1,451,900	+0.13(+0.29%)
Sep 27, 2018	45.50	45.60	44.61	44.64	890,531	-0.83(-1.83%)
Sep 26, 2018	46.03	46.04	45.42	45.47	1,027,887	-0.64(-1.39%)
Sep 25, 2018	47.07	47.07	46.06	46.11	1,091,205	-0.89(-1.89%)
Sep 24, 2018	47.05	47.21	46.60	47.00	965,777	-0.11(-0.23%)
Sep 21, 2018	46.77	47.39	46.51	47.11	2,815,100	+0.34(+0.73%)
Sep 20, 2018	47.28	47.52	46.64	46.77	1,395,606	-0.31(-0.66%)
Sep 19, 2018	47.35	47.76	46.84	47.08	822,854	-0.22(-0.47%)
Sep 18, 2018	47.51	47.85	46.97	47.30	755,435	-0.13(-0.27%)
Sep 17, 2018	47.80	48.03	47.38	47.43	606,057	-0.42(-0.88%)
Sep 14, 2018	47.53	48.06	47.49	47.85	783,700	+0.28(+0.59%)
Sep 13, 2018	47.53	47.74	47.46	47.57	633,441	+0.13(+0.27%)
Sep 12, 2018	47.79	47.84	47.41	47.44	937,764	-0.40(-0.84%)
Sep 11, 2018	47.54	48.27	47.34	47.84	779,375	+0.02(+0.04%)
Sep 10, 2018	47.74	47.92	47.42	47.82	925,091	+0.17(+0.36%)
Sep 07, 2018	47.39	47.73	47.14	47.65	865,700	-0.30(-0.63%)
Sep 06, 2018	48.10	48.16	47.82	47.95	929,047	-0.04(-0.08%)
Sep 05, 2018	47.80	48.30	47.56	47.99	1,061,702	-0.23(-0.48%)
Sep 04, 2018	48.46	48.73	48.03	48.22	1,217,240	-0.18(-0.37%)
Aug 31, 2018		48.40	48.40	48.40	0	-0.31(-0.64%)
Aug 30, 2018	48.74	49.40	48.51	48.71	1,350,001	-0.23(-0.47%)
Aug 29, 2018	48.92	49.33	48.56	48.94	1,006,760	+0.32(+0.66%)
Aug 28, 2018	48.87	49.03	48.41	48.62	860,711	-0.12(-0.25%)
Aug 27, 2018	48.97	49.35	48.50	48.74	910,536	+0.32(+0.66%)
Aug 24, 2018	48.70	48.72	48.05	48.42	487,900	-0.16(-0.33%)
Aug 23, 2018	48.52	48.80	48.38	48.58	496,170	-0.08(-0.16%)
Aug 22, 2018	49.00	49.33	48.28	48.66	722,664	-0.48(-0.98%)
Aug 21, 2018	48.25	49.28	48.02	49.14	973,110	+1.12(+2.33%)
Aug 20, 2018	48.21	48.21	47.35	48.02	1,391,289	+0.44(+0.92%)
Aug 17, 2018	47.04	47.68	46.55	47.58	604,100	+0.53(+1.13%)
Aug 16, 2018	46.85	47.54	46.64	47.05	731,254	+0.51(+1.10%)
Aug 15, 2018	46.43	46.75	46.13	46.54	773,036	-0.20(-0.43%)
Aug 14, 2018	45.59	46.87	45.35	46.74	1,355,598	+0.97(+2.12%)
Aug 13, 2018	46.53	46.53	45.77	45.77	859,971	-0.61(-1.32%)
Aug 10, 2018	47.00	47.13	45.83	46.38	1,127,700	-0.03(-0.06%)
Aug 09, 2018	45.00	46.84	44.21	46.41	2,363,781	+1.81(+4.06%)
Aug 08, 2018	44.42	44.71	43.90	44.60	639,409	+0.33(+0.75%)
Aug 07, 2018	44.11	44.37	44.07	44.27	974,411	+0.36(+0.82%)
Aug 06, 2018	43.85	44.05	43.36	43.91	500,828	+0.05(+0.11%)
Aug 03, 2018	43.76	44.19	43.45	43.86	655,200	-0.18(-0.41%)
Aug 02, 2018	43.44	44.18	43.35	44.04	868,115	+0.36(+0.82%)
Aug 01, 2018	43.70	43.94	43.41	43.68	477,379	-0.17(-0.39%)
Jul 31, 2018	43.25	44.11	43.11	43.85	992,338	+0.72(+1.67%)
Jul 30, 2018	43.53	44.03	43.09	43.13	604,797	-0.39(-0.90%)
Jul 27, 2018	43.99	44.12	43.31	43.52	383,300	-0.27(-0.62%)
Jul 26, 2018	43.38	44.19	43.32	43.79	1,285,399	+0.27(+0.62%)
Jul 25, 2018	43.10	43.53	42.84	43.52	473,539	+0.52(+1.21%)
Jul 24, 2018	43.44	43.81	42.94	43.00	482,047	-0.33(-0.76%)
Jul 23, 2018	43.48	43.49	42.98	43.33	799,538	-0.28(-0.64%)
Jul 20, 2018	44.43	44.43	43.59	43.61	855,373	-0.77(-1.74%)
Jul 19, 2018	44.24	44.47	44.01	44.38	848,158	+0.13(+0.29%)
Jul 18, 2018	43.80	44.50	43.80	44.25	830,799	+0.43(+0.98%)
Jul 17, 2018	43.82	44.05	43.64	43.82	622,105	-0.11(-0.25%)
Jul 16, 2018	44.36	44.52	43.77	43.93	741,153	-0.35(-0.79%)
Jul 13, 2018				44.28	843,757	-0.01(-0.02%)
Jul 12, 2018	44.23	44.43	43.68	44.29	761,246	+0.35(+0.80%)
Jul 11, 2018	44.50	44.50	43.11	43.94	591,645	-0.76(-1.70%)
Jul 10, 2018	44.82	44.83	44.38	44.70	1,233,534	-0.04(-0.09%)
Jul 09, 2018	44.03	44.77	43.20	44.74	1,170,278	+0.77(+1.75%)
Jul 06, 2018	43.60	44.00	43.19	43.97	646,690	+0.26(+0.59%)
Jul 05, 2018		43.77	42.77	43.71	1,668,269	+0.67(+1.56%)
Jul 03, 2018		43.04	43.04	43.04	0	+0.19(+0.44%)
Jul 02, 2018	42.46	42.88	42.01	42.85	998,312	-0.04(-0.09%)
Jun 29, 2018	42.77	43.15	42.58	42.89	839,992	+0.16(+0.37%)
Jun 28, 2018	43.24	43.29	42.33	42.73	934,120	-0.60(-1.38%)
Jun 27, 2018	43.43	43.96	43.21	43.33	1,170,260	-0.19(-0.44%)
Jun 26, 2018	42.87	43.73	42.63	43.52	1,398,853	+0.64(+1.49%)
Jun 25, 2018	42.68	42.95	42.09	42.88	1,338,053	-0.21(-0.49%)
Jun 22, 2018	42.66	43.20	42.57	43.09	1,529,902	+0.43(+1.01%)
Jun 21, 2018	42.28	42.93	42.16	42.66	1,027,703	+0.37(+0.87%)
Jun 20, 2018	42.69	42.78	42.12	42.29	813,284	-0.17(-0.40%)
Jun 19, 2018	42.37	42.57	41.56	42.46	1,279,887	-0.10(-0.23%)
Jun 18, 2018	42.62	43.01	42.01	42.56	1,805,226	-0.16(-0.37%)
Jun 15, 2018		43.25	40.18	42.72	2,713,014	+2.54(+6.32%)
Jun 14, 2018	39.83	40.69	39.40	40.18	1,461,170	+0.54(+1.36%)
Jun 13, 2018	39.76	39.92	39.42	39.64	887,519	+0.01(+0.03%)
Jun 12, 2018	39.62	39.87	39.43	39.63	1,036,730	-0.02(-0.05%)
Jun 11, 2018	39.65	39.94	39.35	39.65	722,682	+0.07(+0.18%)
Jun 08, 2018	39.31	39.74	38.83	39.58	968,143	+0.17(+0.43%)
Jun 07, 2018	39.30	39.70	39.19	39.41	661,658	+0.10(+0.25%)
Jun 06, 2018				39.31	864,151	+0.00(+0.00%)
Jun 05, 2018	38.49	39.46	38.31	39.31	1,082,012	+0.73(+1.89%)
Jun 04, 2018	38.64	38.75	38.41	38.58	836,812	-0.05(-0.13%)
Jun 01, 2018	38.36	39.12	38.33	38.63	1,118,310	+0.51(+1.34%)
May 31, 2018	39.33	39.46	38.12	38.12	1,666,912	-1.15(-2.93%)
May 30, 2018	38.88	39.55	38.72	39.27	864,283	+0.66(+1.71%)
May 29, 2018	38.50	38.84	38.28	38.61	517,803	-0.09(-0.23%)
May 25, 2018		38.70	38.70	38.70	0	-0.05(-0.13%)
May 24, 2018	38.69	38.94	38.40	38.75	530,488	+0.04(+0.10%)
May 23, 2018	39.03	39.22	38.57	38.71	490,464	-0.59(-1.50%)
May 22, 2018	39.77	39.77	38.97	39.30	528,381	-0.18(-0.46%)
May 21, 2018	39.34	39.93	39.23	39.48	633,069	+0.43(+1.10%)
May 18, 2018	39.10	39.23	38.86	39.05	424,383	-0.13(-0.33%)
May 17, 2018	38.80	39.46	38.80	39.18	563,829	+0.25(+0.64%)
May 16, 2018	39.07	39.52	38.46	38.93	1,707,283	-1.50(-3.71%)
May 15, 2018	40.20	40.47	40.02	40.43	672,884	-0.02(-0.05%)
May 14, 2018	40.83	40.88	40.40	40.45	495,745	-0.30(-0.74%)
May 11, 2018	40.68	41.09	40.41	40.75	575,397	+0.05(+0.12%)
May 10, 2018	40.04	40.97	39.96	40.70	717,060	+0.70(+1.75%)
May 09, 2018	40.20	40.48	39.86	40.00	1,371,819	-0.06(-0.15%)

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.