Avnet Inc (NQ: AVT )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	34.42	35.08	34.26	34.86	1,188,755	+0.88(+2.59%)
Oct 30, 2018	33.32	34.22	33.13	33.98	1,333,252	+0.72(+2.17%)
Oct 29, 2018	33.07	34.58	32.78	33.25	1,897,729	+0.81(+2.49%)
Oct 26, 2018	34.44	34.44	32.28	32.45	1,661,991	-1.15(-3.42%)
Oct 25, 2018	33.52	33.73	33.17	33.59	1,306,049	+0.17(+0.52%)
Oct 24, 2018	35.16	35.32	33.39	33.42	1,267,816	-1.97(-5.56%)
Oct 23, 2018	35.23	35.72	34.71	35.39	703,348	-0.47(-1.31%)
Oct 22, 2018	35.87	36.25	35.64	35.86	883,504	+0.17(+0.46%)
Oct 19, 2018	35.94	36.53	35.53	35.69	1,122,249	-0.24(-0.68%)
Oct 18, 2018	36.12	36.36	35.61	35.93	840,968	-0.43(-1.17%)
Oct 17, 2018	36.12	36.39	35.71	36.36	978,380	+0.03(+0.07%)
Oct 16, 2018	35.70	36.42	35.27	36.33	1,240,700	+0.85(+2.40%)
Oct 15, 2018	35.14	35.73	35.14	35.48	1,254,571	+0.28(+0.79%)
Oct 12, 2018	34.98	35.36	34.56	35.20	1,591,750	+0.86(+2.51%)
Oct 11, 2018	34.84	35.06	34.22	34.34	1,299,565	-0.37(-1.05%)
Oct 10, 2018	36.25	36.25	34.66	34.71	1,340,176	-1.48(-4.09%)
Oct 09, 2018	36.28	36.38	35.92	36.19	1,610,933	-0.23(-0.64%)
Oct 08, 2018	36.97	37.00	36.03	36.42	1,692,598	-0.77(-2.06%)
Oct 05, 2018	37.53	37.82	37.06	37.19	1,447,359	-0.45(-1.20%)
Oct 04, 2018	37.75	38.04	37.24	37.64	1,861,371	-0.30(-0.80%)
Oct 03, 2018	37.89	38.21	37.69	37.94	982,345	+0.23(+0.60%)
Oct 02, 2018	37.50	38.22	37.44	37.72	1,735,258	+0.01(+0.02%)
Oct 01, 2018	39.12	39.12	37.57	37.71	2,151,240	-1.24(-3.17%)
Sep 28, 2018	38.74	39.25	38.65	38.94	1,669,119	+0.11(+0.29%)
Sep 27, 2018	39.58	39.67	38.80	38.83	1,023,763	-0.72(-1.83%)
Sep 26, 2018	40.04	40.05	39.51	39.55	1,181,669	-0.56(-1.39%)
Sep 25, 2018	40.94	40.94	40.07	40.11	1,254,460	-0.77(-1.89%)
Sep 24, 2018	40.93	41.07	40.54	40.88	1,110,267	-0.10(-0.23%)
Sep 21, 2018	40.68	41.22	40.46	40.98	3,236,267	+0.30(+0.73%)
Sep 20, 2018	41.13	41.34	40.57	40.68	1,604,402	-0.27(-0.66%)
Sep 19, 2018	41.19	41.54	40.74	40.95	945,961	-0.19(-0.47%)
Sep 18, 2018	41.33	41.62	40.86	41.14	868,455	-0.11(-0.27%)
Sep 17, 2018	41.58	41.78	41.21	41.26	696,729	-0.37(-0.88%)
Sep 14, 2018	41.34	41.81	41.31	41.62	900,949	+0.24(+0.59%)
Sep 13, 2018	41.34	41.53	41.28	41.38	728,210	+0.11(+0.27%)
Sep 12, 2018	41.57	41.61	41.24	41.27	1,078,063	-0.35(-0.84%)
Sep 11, 2018	41.35	41.99	41.18	41.61	895,977	+0.02(+0.04%)
Sep 10, 2018	41.53	41.68	41.25	41.60	1,063,494	+0.15(+0.36%)
Sep 07, 2018	41.22	41.52	41.01	41.45	995,217	-0.09(-0.21%)
Sep 06, 2018	41.67	41.72	41.42	41.54	1,072,515	-0.03(-0.08%)
Sep 05, 2018	41.41	41.84	41.20	41.57	1,225,655	-0.20(-0.48%)
Sep 04, 2018	41.98	42.21	41.61	41.77	1,405,212	-0.16(-0.37%)
Aug 31, 2018		41.93	41.93	41.93	0	-0.27(-0.64%)
Aug 30, 2018	42.22	42.80	42.02	42.19	1,558,475	-0.20(-0.47%)
Aug 29, 2018	42.38	42.73	42.06	42.39	1,162,229	+0.28(+0.66%)
Aug 28, 2018	42.33	42.47	41.93	42.12	993,626	-0.10(-0.25%)
Aug 27, 2018	42.42	42.75	42.01	42.22	1,051,145	+0.28(+0.66%)
Aug 24, 2018	42.19	42.20	41.62	41.94	563,244	-0.14(-0.33%)
Aug 23, 2018	42.03	42.27	41.91	42.08	572,791	-0.07(-0.16%)
Aug 22, 2018	42.45	42.73	41.82	42.15	834,261	-0.42(-0.98%)
Aug 21, 2018	41.80	42.69	41.60	42.57	1,123,382	+0.97(+2.33%)
Aug 20, 2018	41.76	41.76	41.02	41.60	1,606,139	+0.38(+0.92%)
Aug 17, 2018	40.75	41.30	40.32	41.22	697,388	+0.46(+1.13%)
Aug 16, 2018	40.58	41.18	40.40	40.76	844,178	+0.44(+1.10%)
Aug 15, 2018	40.22	40.50	39.96	40.31	892,412	-0.17(-0.43%)
Aug 14, 2018	39.49	40.60	39.28	40.49	1,564,936	+0.84(+2.12%)
Aug 13, 2018	40.31	40.31	39.65	39.65	992,772	-0.53(-1.32%)
Aug 10, 2018	40.71	40.83	39.70	40.18	1,301,845	-0.03(-0.06%)
Aug 09, 2018	38.98	40.57	38.30	40.20	2,728,808	+1.57(+4.06%)
Aug 08, 2018	38.48	38.73	38.03	38.63	738,149	+0.29(+0.75%)
Aug 07, 2018	38.21	38.43	38.17	38.35	1,124,884	+0.31(+0.82%)
Aug 06, 2018	37.98	38.16	37.56	38.04	578,168	+0.04(+0.11%)
Aug 03, 2018	37.91	38.28	37.64	37.99	756,379	-0.16(-0.41%)
Aug 02, 2018	37.63	38.27	37.55	38.15	1,002,173	+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.