Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avnet Inc
(NQ:
AVT
)
46.47
-0.44 (-0.95%)
Streaming Delayed Price
Updated: 11:43 AM EST, Feb 2, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2018
32.93
33.03
31.25
32.79
813,055
+0.18(+0.56%)
Dec 28, 2018
32.59
33.13
32.36
32.61
746,887
+0.13(+0.39%)
Dec 27, 2018
31.71
32.49
31.35
32.48
1,022,784
+0.22(+0.68%)
Dec 26, 2018
31.15
32.28
30.47
32.26
1,562,963
+1.30(+4.19%)
Dec 24, 2018
31.45
31.87
30.78
30.96
387,756
-0.77(-2.43%)
Dec 21, 2018
32.31
32.54
31.36
31.74
3,523,606
-0.55(-1.72%)
Dec 20, 2018
32.99
33.21
31.84
32.29
1,317,470
-0.70(-2.12%)
Dec 19, 2018
33.56
34.24
32.76
32.99
1,785,705
-0.63(-1.86%)
Dec 18, 2018
34.29
34.64
33.58
33.62
1,778,871
-0.30(-0.88%)
Dec 17, 2018
35.05
35.22
33.69
33.92
2,015,638
-1.29(-3.66%)
Dec 14, 2018
35.50
35.93
35.10
35.21
1,038,310
-0.53(-1.47%)
Dec 13, 2018
36.83
36.83
35.66
35.73
829,481
-1.01(-2.74%)
Dec 12, 2018
36.93
37.27
36.56
36.74
1,203,212
+0.45(+1.25%)
Dec 11, 2018
38.48
38.81
35.89
36.29
2,446,998
-1.65(-4.36%)
Dec 10, 2018
38.15
38.39
37.32
37.94
1,074,854
-0.20(-0.52%)
Dec 07, 2018
39.00
39.12
37.99
38.14
1,414,727
-0.90(-2.30%)
Dec 06, 2018
37.89
39.27
37.69
39.04
1,895,804
+0.42(+1.08%)
Dec 04, 2018
39.91
40.04
38.47
38.62
1,042,494
-1.74(-4.32%)
Dec 03, 2018
40.67
40.84
40.27
40.36
1,308,392
+0.74(+1.87%)
Nov 30, 2018
39.04
39.69
38.95
39.62
7,270,805
+0.38(+0.97%)
Nov 29, 2018
38.96
39.76
38.69
39.24
1,044,846
+0.07(+0.18%)
Nov 28, 2018
38.57
39.57
37.72
39.17
1,330,278
+0.86(+2.24%)
Nov 27, 2018
38.82
39.09
38.29
38.31
1,417,399
-0.90(-2.28%)
Nov 26, 2018
39.26
39.46
38.82
39.21
1,073,009
+0.53(+1.38%)
Nov 23, 2018
38.44
39.02
38.17
38.67
778,007
+0.01(+0.02%)
Nov 21, 2018
38.66
38.66
38.66
0
+0.65(+1.71%)
Nov 20, 2018
37.78
38.96
37.78
38.01
1,594,868
-0.79(-2.03%)
Nov 19, 2018
39.26
39.53
38.59
38.80
1,321,746
-0.62(-1.58%)
Nov 16, 2018
38.48
39.67
37.80
39.42
1,572,935
+0.68(+1.75%)
Nov 15, 2018
37.74
38.82
37.36
38.75
1,765,856
+0.85(+2.24%)
Nov 14, 2018
39.33
39.67
37.75
37.90
2,354,187
-1.31(-3.34%)
Nov 13, 2018
38.86
39.91
38.86
39.21
1,147,663
+0.54(+1.40%)
Nov 12, 2018
39.43
39.61
38.55
38.66
1,053,907
-0.81(-2.06%)
Nov 09, 2018
39.31
39.62
38.75
39.48
899,657
-0.25(-0.64%)
Nov 08, 2018
39.76
40.13
39.52
39.73
1,140,310
-0.05(-0.14%)
Nov 07, 2018
39.75
40.01
39.00
39.79
1,137,463
+0.38(+0.96%)
Nov 06, 2018
38.90
39.78
38.90
39.41
941,863
+0.36(+0.93%)
Nov 05, 2018
38.94
39.38
38.53
39.04
1,274,602
+0.24(+0.61%)
Nov 02, 2018
37.92
39.16
37.79
38.81
1,462,897
+0.99(+2.63%)
Nov 01, 2018
36.48
37.97
36.27
37.81
1,250,470
+1.58(+4.37%)
Oct 31, 2018
35.78
36.47
35.62
36.23
1,143,567
+0.91(+2.59%)
Oct 30, 2018
34.64
35.57
34.44
35.32
1,282,571
+0.75(+2.17%)
Oct 29, 2018
34.38
35.94
34.07
34.57
1,825,590
+0.84(+2.49%)
Oct 26, 2018
35.80
35.80
33.56
33.73
1,598,814
-1.19(-3.42%)
Oct 25, 2018
34.84
35.07
34.48
34.92
1,256,402
+0.18(+0.52%)
Oct 24, 2018
36.55
36.71
34.71
34.74
1,219,623
-2.04(-5.56%)
Oct 23, 2018
36.62
37.13
36.08
36.78
676,612
-0.49(-1.31%)
Oct 22, 2018
37.29
37.68
37.05
37.27
849,919
+0.17(+0.46%)
Oct 19, 2018
37.36
37.98
36.94
37.10
1,079,589
-0.25(-0.68%)
Oct 18, 2018
37.54
37.80
37.01
37.35
809,000
-0.44(-1.17%)
Oct 17, 2018
37.54
37.82
37.12
37.80
941,189
+0.03(+0.07%)
Oct 16, 2018
37.11
37.86
36.67
37.77
1,193,537
+0.89(+2.40%)
Oct 15, 2018
36.53
37.15
36.53
36.88
1,206,881
+0.29(+0.79%)
Oct 12, 2018
36.36
36.76
35.92
36.59
1,531,243
+0.90(+2.51%)
Oct 11, 2018
36.21
36.45
35.57
35.70
1,250,164
-0.38(-1.05%)
Oct 10, 2018
37.68
37.68
36.03
36.08
1,289,232
-1.54(-4.09%)
Oct 09, 2018
37.72
37.81
37.34
37.62
1,549,697
-0.24(-0.64%)
Oct 08, 2018
38.43
38.46
37.45
37.86
1,628,257
-0.80(-2.06%)
Oct 05, 2018
39.02
39.31
38.52
38.66
1,392,340
-0.47(-1.20%)
Oct 04, 2018
39.24
39.54
38.71
39.13
1,790,615
-0.32(-0.80%)
Oct 03, 2018
39.39
39.72
39.18
39.44
945,003
+0.24(+0.60%)
Oct 02, 2018
38.98
39.73
38.92
39.21
1,669,295
+0.01(+0.02%)
Oct 01, 2018
40.66
40.66
39.05
39.20
2,069,465
-1.28(-3.17%)
Sep 28, 2018
40.27
40.80
40.18
40.48
1,605,670
+0.12(+0.29%)
Sep 27, 2018
41.14
41.24
40.34
40.36
984,847
-0.75(-1.83%)
Sep 26, 2018
41.62
41.63
41.07
41.12
1,136,750
-0.58(-1.39%)
Sep 25, 2018
42.56
42.56
41.65
41.69
1,206,774
-0.80(-1.89%)
Sep 24, 2018
42.54
42.69
42.14
42.50
1,068,062
-0.10(-0.23%)
Sep 21, 2018
42.29
42.85
42.06
42.60
3,113,247
+0.31(+0.73%)
Sep 20, 2018
42.75
42.97
42.17
42.29
1,543,414
-0.28(-0.66%)
Sep 19, 2018
42.82
43.19
42.35
42.57
910,002
-0.20(-0.47%)
Sep 18, 2018
42.96
43.27
42.47
42.77
835,443
-0.12(-0.27%)
Sep 17, 2018
43.22
43.43
42.84
42.89
670,244
-0.38(-0.88%)
Sep 14, 2018
42.98
43.46
42.94
43.27
866,701
+0.25(+0.59%)
Sep 13, 2018
42.98
43.17
42.91
43.01
700,528
+0.12(+0.27%)
Sep 12, 2018
43.21
43.26
42.87
42.90
1,037,082
-0.36(-0.84%)
Sep 11, 2018
42.99
43.65
42.81
43.26
861,918
+0.02(+0.04%)
Sep 10, 2018
43.17
43.33
42.88
43.24
1,023,067
+0.15(+0.36%)
Sep 07, 2018
42.85
43.16
42.63
43.09
957,386
-0.09(-0.21%)
Sep 06, 2018
43.31
43.37
43.06
43.18
1,031,745
-0.04(-0.08%)
Sep 05, 2018
43.04
43.49
42.83
43.21
1,179,064
-0.21(-0.48%)
Sep 04, 2018
43.64
43.88
43.25
43.42
1,351,796
-0.16(-0.37%)
Aug 31, 2018
43.58
43.58
43.58
0
-0.28(-0.64%)
Aug 30, 2018
43.89
44.49
43.68
43.86
1,499,233
-0.21(-0.47%)
Aug 29, 2018
44.05
44.42
43.73
44.07
1,118,049
+0.29(+0.66%)
Aug 28, 2018
44.01
44.15
43.59
43.78
955,855
-0.11(-0.25%)
Aug 27, 2018
44.10
44.44
43.67
43.89
1,011,188
+0.29(+0.66%)
Aug 24, 2018
43.85
43.87
43.27
43.60
541,833
-0.14(-0.33%)
Aug 23, 2018
43.69
43.94
43.56
43.74
551,017
-0.07(-0.16%)
Aug 22, 2018
44.12
44.42
43.47
43.82
802,548
-0.43(-0.98%)
Aug 21, 2018
43.45
44.38
43.24
44.25
1,080,679
+1.01(+2.33%)
Aug 20, 2018
43.41
43.41
42.64
43.24
1,545,085
+0.40(+0.92%)
Aug 17, 2018
42.36
42.93
41.92
42.84
670,878
+0.48(+1.13%)
Aug 16, 2018
42.19
42.81
42.00
42.37
812,088
+0.46(+1.10%)
Aug 15, 2018
41.81
42.10
41.54
41.91
858,489
-0.18(-0.43%)
Aug 14, 2018
41.05
42.20
40.84
42.09
1,505,448
+0.87(+2.12%)
Aug 13, 2018
41.90
41.90
41.21
41.21
955,034
-0.55(-1.32%)
Aug 10, 2018
42.32
42.44
41.27
41.76
1,252,358
-0.03(-0.06%)
Aug 09, 2018
40.52
42.18
39.81
41.79
2,625,078
+1.63(+4.06%)
Aug 08, 2018
40.00
40.26
39.53
40.16
710,090
+0.30(+0.75%)
Aug 07, 2018
39.72
39.95
39.68
39.86
1,082,124
+0.32(+0.82%)
Aug 06, 2018
39.49
39.67
39.04
39.54
556,190
+0.05(+0.11%)
Aug 03, 2018
39.40
39.79
39.12
39.49
727,627
-0.16(-0.41%)
Aug 02, 2018
39.12
39.78
39.03
39.66
964,078
+0.32(+0.82%)
Aug 01, 2018
39.35
39.57
39.09
39.33
530,149
-0.15(-0.39%)
Jul 31, 2018
38.94
39.72
38.82
39.49
1,102,033
+0.65(+1.67%)
Jul 30, 2018
39.20
39.65
38.80
38.84
671,652
-0.35(-0.90%)
Jul 27, 2018
39.61
39.73
39.00
39.19
425,670
-0.24(-0.62%)
Jul 26, 2018
39.06
39.79
39.01
39.43
1,427,489
+0.24(+0.62%)
Jul 25, 2018
38.81
39.20
38.58
39.19
525,885
+0.47(+1.21%)
Jul 24, 2018
39.12
39.45
38.67
38.72
535,333
-0.30(-0.76%)
Jul 23, 2018
39.15
39.16
38.70
39.02
887,920
-0.25(-0.64%)
Jul 20, 2018
40.01
40.01
39.25
39.27
949,927
-0.69(-1.74%)
Jul 19, 2018
39.84
40.05
39.63
39.96
941,915
+0.12(+0.29%)
Jul 18, 2018
39.44
40.07
39.44
39.85
922,637
+0.39(+0.98%)
Jul 17, 2018
39.46
39.67
39.30
39.46
690,873
-0.10(-0.25%)
Jul 16, 2018
39.94
40.09
39.41
39.56
823,081
-0.32(-0.79%)
Jul 13, 2018
39.87
937,027
-0.01(-0.02%)
Jul 12, 2018
39.83
40.01
39.33
39.88
845,395
+0.32(+0.80%)
Jul 11, 2018
40.07
40.07
38.82
39.57
657,046
-0.68(-1.70%)
Jul 10, 2018
40.36
40.37
39.96
40.25
1,369,891
-0.04(-0.09%)
Jul 09, 2018
39.65
40.31
38.90
40.29
1,299,643
+0.69(+1.75%)
Jul 06, 2018
39.26
39.62
38.89
39.59
718,176
+0.23(+0.59%)
Jul 05, 2018
39.41
38.51
39.36
1,852,683
+0.60(+1.56%)
Jul 03, 2018
38.76
38.76
38.76
0
+0.17(+0.44%)
Jul 02, 2018
38.23
38.61
37.83
38.58
1,108,667
-0.04(-0.09%)
Jun 29, 2018
38.51
38.85
38.34
38.62
932,846
+0.14(+0.37%)
Jun 28, 2018
38.94
38.98
38.12
38.48
1,037,379
-0.54(-1.38%)
Jun 27, 2018
39.11
39.58
38.91
39.02
1,299,623
-0.17(-0.44%)
Jun 26, 2018
38.60
39.38
38.39
39.19
1,553,485
+0.58(+1.49%)
Jun 25, 2018
38.43
38.67
37.90
38.61
1,485,964
-0.19(-0.49%)
Jun 22, 2018
38.41
38.90
38.33
38.80
1,699,020
+0.39(+1.01%)
Jun 21, 2018
38.07
38.66
37.96
38.41
1,141,307
+0.33(+0.87%)
Jun 20, 2018
38.44
38.52
37.93
38.08
903,186
-0.15(-0.40%)
Jun 19, 2018
38.15
38.33
37.42
38.23
1,421,368
-0.09(-0.23%)
Jun 18, 2018
38.38
38.73
37.83
38.32
2,004,779
-0.14(-0.37%)
Jun 15, 2018
38.94
36.18
38.47
3,012,916
+2.29(+6.32%)
Jun 14, 2018
35.87
36.64
35.48
36.18
1,622,690
+0.49(+1.36%)
Jun 13, 2018
35.80
35.95
35.50
35.69
985,627
+0.01(+0.03%)
Jun 12, 2018
35.68
35.90
35.51
35.69
1,151,332
-0.02(-0.05%)
Jun 11, 2018
35.70
35.96
35.43
35.70
802,568
+0.06(+0.18%)
Jun 08, 2018
35.40
35.78
34.96
35.64
1,075,163
+0.15(+0.43%)
Jun 07, 2018
35.39
35.75
35.29
35.49
734,799
+0.09(+0.25%)
Jun 06, 2018
35.40
959,676
+0.00(+0.00%)
Jun 05, 2018
34.66
35.53
34.50
35.40
1,201,619
+0.83(+2.40%)
Jun 04, 2018
34.62
34.72
34.42
34.57
933,914
-0.04(-0.13%)
Jun 01, 2018
34.37
35.05
34.34
34.61
1,248,076
+0.46(+1.34%)
May 31, 2018
35.24
35.36
34.16
34.16
1,860,337
-1.03(-2.93%)
May 30, 2018
34.84
35.44
34.70
35.19
964,573
+0.59(+1.71%)
May 29, 2018
34.50
34.80
34.30
34.60
577,888
-0.08(-0.23%)
May 25, 2018
34.68
34.68
34.68
0
-0.04(-0.13%)
May 24, 2018
34.67
34.89
34.41
34.72
592,044
+0.04(+0.10%)
May 23, 2018
34.97
35.14
34.56
34.69
547,376
-0.53(-1.50%)
May 22, 2018
35.63
35.63
34.92
35.21
589,693
-0.16(-0.46%)
May 21, 2018
35.25
35.78
35.15
35.38
706,529
+0.39(+1.10%)
May 18, 2018
35.03
35.15
34.82
34.99
473,627
-0.12(-0.33%)
May 17, 2018
34.77
35.36
34.77
35.11
629,254
+0.22(+0.64%)
May 16, 2018
35.01
35.41
34.46
34.88
1,905,393
-1.34(-3.71%)
May 15, 2018
36.02
36.26
35.86
36.23
750,964
-0.02(-0.05%)
May 14, 2018
36.58
36.63
36.20
36.24
553,270
-0.27(-0.74%)
May 11, 2018
36.45
36.82
36.21
36.51
642,165
+0.04(+0.12%)
May 10, 2018
35.88
36.71
35.81
36.47
800,266
+0.63(+1.75%)
May 09, 2018
36.02
36.27
35.72
35.84
1,531,002
-0.05(-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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit