Avnet Inc (NQ: AVT )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	38.30	38.30	37.99	38.00	668,771	-0.52(-1.34%)
Feb 27, 2019	38.69	38.69	38.33	38.52	725,306	-0.26(-0.68%)
Feb 26, 2019	39.12	39.32	38.75	38.78	758,856	-0.45(-1.16%)
Feb 25, 2019	39.48	40.18	38.36	39.23	598,497	+0.02(+0.04%)
Feb 22, 2019	39.26	39.35	38.94	39.22	869,102	+0.11(+0.29%)
Feb 21, 2019	39.22	39.30	38.87	39.10	589,680	-0.16(-0.40%)
Feb 20, 2019	38.51	39.32	38.50	39.26	913,285	+0.67(+1.74%)
Feb 19, 2019	38.47	38.68	38.29	38.59	590,507	+0.04(+0.09%)
Feb 15, 2019	38.60	38.85	38.27	38.55	923,464	+0.09(+0.23%)
Feb 14, 2019	38.17	38.75	38.01	38.46	847,267	-0.01(-0.02%)
Feb 13, 2019	38.21	38.62	38.04	38.47	882,982	+0.55(+1.45%)
Feb 12, 2019	37.90	38.37	37.68	37.92	1,412,726	+0.26(+0.70%)
Feb 11, 2019	37.22	37.72	37.01	37.66	1,052,395	+0.47(+1.27%)
Feb 08, 2019	36.85	37.21	36.62	37.19	742,754	+0.10(+0.26%)
Feb 07, 2019	37.14	37.55	36.72	37.09	658,639	-0.23(-0.61%)
Feb 06, 2019	36.60	37.35	36.16	37.32	865,607	+0.68(+1.86%)
Feb 05, 2019	36.73	36.90	35.98	36.64	564,247	-0.01(-0.02%)
Feb 04, 2019	36.24	36.66	36.10	36.65	806,526	+0.40(+1.11%)
Feb 01, 2019	36.05	36.32	35.75	36.24	753,397	+0.24(+0.68%)
Jan 31, 2019	35.89	36.16	35.47	36.00	984,292	+0.03(+0.07%)
Jan 30, 2019	35.52	35.99	34.96	35.97	728,734	+0.70(+1.98%)
Jan 29, 2019	35.65	35.72	35.26	35.27	794,931	-0.32(-0.91%)
Jan 28, 2019	35.31	35.67	34.93	35.60	1,287,656	-0.26(-0.73%)
Jan 25, 2019	35.55	37.05	35.13	35.86	1,795,542	-0.53(-1.46%)
Jan 24, 2019	35.40	36.64	35.40	36.39	1,491,523	+0.98(+2.76%)
Jan 23, 2019	35.98	36.45	35.36	35.41	1,390,050	-0.63(-1.75%)
Jan 22, 2019	36.76	37.10	35.78	36.04	2,189,930	-1.08(-2.92%)
Jan 18, 2019	36.86	37.47	35.60	37.13	1,259,935	+0.58(+1.58%)
Jan 17, 2019	35.95	36.75	35.95	36.55	914,725	+0.35(+0.97%)
Jan 16, 2019	36.17	36.50	36.03	36.20	646,591	+0.04(+0.12%)
Jan 15, 2019	35.85	36.23	35.45	36.16	829,125	+0.31(+0.85%)
Jan 14, 2019	35.63	36.13	35.35	35.85	1,457,858	+0.00(+0.00%)
Jan 11, 2019	35.46	36.12	35.16	35.85	1,342,565	+0.31(+0.89%)
Jan 10, 2019	34.29	35.54	34.16	35.54	1,429,083	+1.01(+2.94%)
Jan 09, 2019	33.59	34.66	33.59	34.52	1,070,569	+1.14(+3.40%)
Jan 08, 2019	33.64	33.86	33.09	33.39	1,300,678	+0.08(+0.24%)
Jan 07, 2019	32.52	33.55	32.38	33.31	1,093,414	+0.78(+2.39%)
Jan 04, 2019	31.50	32.85	31.50	32.53	1,566,994	+1.35(+4.31%)
Jan 03, 2019	31.46	31.65	30.22	31.18	1,463,877	-0.77(-2.41%)
Jan 02, 2019	30.90	32.19	30.20	31.95	1,171,855	+0.41(+1.30%)
Dec 31, 2018	31.67	31.77	30.06	31.54	845,183	+0.17(+0.56%)
Dec 28, 2018	31.35	31.87	31.13	31.37	776,401	+0.12(+0.39%)
Dec 27, 2018	30.50	31.25	30.15	31.25	1,063,199	+0.21(+0.68%)
Dec 26, 2018	29.97	31.05	29.32	31.04	1,624,724	+1.25(+4.19%)
Dec 24, 2018	30.26	30.66	29.61	29.79	403,078	-0.74(-2.43%)
Dec 21, 2018	31.08	31.30	30.17	30.53	3,662,842	-0.53(-1.72%)
Dec 20, 2018	31.74	31.95	30.63	31.06	1,369,530	-0.67(-2.12%)
Dec 19, 2018	32.29	32.94	31.52	31.74	1,856,267	-0.60(-1.86%)
Dec 18, 2018	32.98	33.33	32.30	32.34	1,849,163	-0.29(-0.88%)
Dec 17, 2018	33.72	33.88	32.41	32.63	2,095,286	-1.24(-3.66%)
Dec 14, 2018	34.15	34.57	33.76	33.87	1,079,339	-0.51(-1.47%)
Dec 13, 2018	35.43	35.43	34.31	34.37	862,258	-0.97(-2.74%)
Dec 12, 2018	35.53	35.85	35.17	35.34	1,250,758	+0.44(+1.25%)
Dec 11, 2018	37.02	37.34	34.52	34.91	2,543,691	-1.59(-4.36%)
Dec 10, 2018	36.70	36.93	35.90	36.50	1,117,327	-0.19(-0.52%)
Dec 07, 2018	37.52	37.63	36.54	36.69	1,470,630	-0.87(-2.30%)
Dec 06, 2018	36.45	37.78	36.26	37.55	1,970,717	+0.40(+1.08%)
Dec 04, 2018	38.39	38.52	37.00	37.15	1,083,688	-1.68(-4.32%)

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.