Avnet Inc (NQ: AVT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	34.43	35.09	34.28	34.87	1,188,316	+0.88(+2.59%)
Oct 30, 2018	33.34	34.23	33.15	33.99	1,332,760	+0.72(+2.17%)
Oct 29, 2018	33.08	34.59	32.79	33.27	1,897,028	+0.81(+2.49%)
Oct 26, 2018	34.45	34.45	32.29	32.46	1,661,377	-1.15(-3.42%)
Oct 25, 2018	33.53	33.75	33.18	33.61	1,305,567	+0.17(+0.52%)
Oct 24, 2018	35.17	35.33	33.41	33.43	1,267,348	-1.97(-5.56%)
Oct 23, 2018	35.24	35.73	34.72	35.40	703,089	-0.47(-1.31%)
Oct 22, 2018	35.89	36.26	35.66	35.87	883,178	+0.17(+0.46%)
Oct 19, 2018	35.96	36.55	35.55	35.70	1,121,835	-0.24(-0.68%)
Oct 18, 2018	36.13	36.37	35.62	35.95	840,658	-0.43(-1.17%)
Oct 17, 2018	36.13	36.40	35.72	36.37	978,019	+0.03(+0.07%)
Oct 16, 2018	35.71	36.43	35.29	36.35	1,240,242	+0.85(+2.40%)
Oct 15, 2018	35.16	35.75	35.16	35.49	1,254,108	+0.28(+0.79%)
Oct 12, 2018	34.99	35.37	34.57	35.22	1,591,162	+0.86(+2.51%)
Oct 11, 2018	34.85	35.08	34.23	34.35	1,299,085	-0.37(-1.05%)
Oct 10, 2018	36.26	36.26	34.68	34.72	1,339,681	-1.48(-4.09%)
Oct 09, 2018	36.30	36.39	35.93	36.20	1,610,339	-0.23(-0.64%)
Oct 08, 2018	36.98	37.01	36.04	36.43	1,691,973	-0.77(-2.06%)
Oct 05, 2018	37.55	37.83	37.07	37.20	1,446,824	-0.45(-1.20%)
Oct 04, 2018	37.77	38.05	37.25	37.65	1,860,684	-0.30(-0.80%)
Oct 03, 2018	37.91	38.23	37.70	37.96	981,982	+0.23(+0.60%)
Oct 02, 2018	37.51	38.24	37.45	37.73	1,734,617	+0.01(+0.02%)
Oct 01, 2018	39.13	39.13	37.58	37.72	2,150,446	-1.24(-3.17%)
Sep 28, 2018	38.76	39.27	38.66	38.96	1,668,502	+0.11(+0.29%)
Sep 27, 2018	39.59	39.68	38.82	38.84	1,023,385	-0.72(-1.83%)
Sep 26, 2018	40.05	40.06	39.52	39.57	1,181,233	-0.56(-1.39%)
Sep 25, 2018	40.96	40.96	40.08	40.12	1,253,997	-0.77(-1.89%)
Sep 24, 2018	40.94	41.08	40.55	40.90	1,109,857	-0.10(-0.23%)
Sep 21, 2018	40.70	41.24	40.47	40.99	3,235,073	+0.30(+0.73%)
Sep 20, 2018	41.14	41.35	40.59	40.70	1,603,810	-0.27(-0.66%)
Sep 19, 2018	41.20	41.56	40.76	40.97	945,612	-0.19(-0.47%)
Sep 18, 2018	41.34	41.64	40.87	41.16	868,135	-0.11(-0.27%)
Sep 17, 2018	41.59	41.79	41.23	41.27	696,472	-0.37(-0.88%)
Sep 14, 2018	41.36	41.82	41.32	41.64	900,616	+0.24(+0.59%)
Sep 13, 2018	41.36	41.54	41.30	41.39	727,941	+0.11(+0.27%)
Sep 12, 2018	41.59	41.63	41.26	41.28	1,077,665	-0.35(-0.84%)
Sep 11, 2018	41.37	42.00	41.19	41.63	895,646	+0.02(+0.04%)
Sep 10, 2018	41.54	41.70	41.26	41.61	1,063,101	+0.15(+0.36%)
Sep 07, 2018	41.24	41.53	41.02	41.46	994,850	-0.09(-0.21%)
Sep 06, 2018	41.68	41.73	41.44	41.55	1,072,119	-0.03(-0.08%)
Sep 05, 2018	41.42	41.85	41.22	41.59	1,225,203	-0.20(-0.48%)
Sep 04, 2018	41.99	42.23	41.62	41.79	1,404,693	-0.16(-0.37%)
Aug 31, 2018		41.94	41.94	41.94	0	-0.27(-0.64%)
Aug 30, 2018	42.24	42.81	42.03	42.21	1,557,899	-0.20(-0.47%)
Aug 29, 2018	42.39	42.75	42.08	42.41	1,161,800	+0.28(+0.66%)
Aug 28, 2018	42.35	42.49	41.95	42.13	993,259	-0.10(-0.25%)
Aug 27, 2018	42.44	42.76	42.03	42.24	1,050,757	+0.28(+0.66%)
Aug 24, 2018	42.20	42.22	41.64	41.96	563,036	-0.14(-0.33%)
Aug 23, 2018	42.05	42.29	41.92	42.10	572,579	-0.07(-0.16%)
Aug 22, 2018	42.46	42.75	41.84	42.17	833,953	-0.42(-0.98%)
Aug 21, 2018	41.81	42.71	41.61	42.58	1,122,968	+0.97(+2.33%)
Aug 20, 2018	41.78	41.78	41.03	41.61	1,605,546	+0.38(+0.92%)
Aug 17, 2018	40.76	41.32	40.34	41.23	697,130	+0.46(+1.13%)
Aug 16, 2018	40.60	41.20	40.42	40.77	843,866	+0.44(+1.10%)
Aug 15, 2018	40.23	40.51	39.97	40.33	892,082	-0.17(-0.43%)
Aug 14, 2018	39.51	40.62	39.30	40.50	1,564,358	+0.84(+2.12%)
Aug 13, 2018	40.32	40.32	39.66	39.66	992,405	-0.53(-1.32%)
Aug 10, 2018	40.73	40.84	39.71	40.19	1,301,364	-0.03(-0.06%)
Aug 09, 2018	38.99	40.59	38.31	40.22	2,727,801	+1.57(+4.06%)
Aug 08, 2018	38.49	38.74	38.04	38.65	737,877	+0.29(+0.75%)
Aug 07, 2018	38.22	38.45	38.19	38.36	1,124,469	+0.31(+0.82%)
Aug 06, 2018	38.00	38.17	37.57	38.05	577,955	+0.04(+0.11%)
Aug 03, 2018	37.92	38.29	37.65	38.01	756,100	-0.16(-0.41%)
Aug 02, 2018	37.64	38.28	37.56	38.16	1,001,803	+0.31(+0.82%)

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.