| AVNET, Inc. Add to My Watchlist | (NYSE: AVT) |
| AVNET | 26.94 | +0.15 (+0.56%) | 2,888,105 |
| Historical Data for AVT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 27.26 | 27.26 | 26.09 | 2,888,105 | 26.94 | +0.15 +0.56% |
| 02/08/10 | 26.92 | 27.02 | 26.44 | 1,938,059 | 26.79 | -0.02 -0.07% |
| 02/05/10 | 26.38 | 26.87 | 26.09 | 2,627,302 | 26.81 | +0.46 +1.75% |
| 02/04/10 | 27.27 | 27.36 | 26.26 | 1,978,512 | 26.35 | -1.19 -4.32% |
| 02/03/10 | 27.30 | 27.88 | 27.28 | 1,307,327 | 27.54 | +0.17 +0.62% |
| 02/02/10 | 26.97 | 27.39 | 26.73 | 2,481,376 | 27.37 | +0.62 +2.30% |
| 02/01/10 | 26.66 | 27.21 | 26.66 | 1,838,462 | 26.75 | +0.31 +1.19% |
| 01/29/10 | 27.50 | 27.50 | 26.31 | 1,640,083 | 26.44 | -0.54 -2.00% |
| 01/28/10 | 28.02 | 28.02 | 26.32 | 1,892,015 | 26.98 | -0.88 -3.16% |
| 01/27/10 | 27.80 | 28.04 | 27.25 | 1,604,315 | 27.86 | +0.03 +0.11% |
| 01/26/10 | 27.62 | 28.19 | 27.47 | 1,694,734 | 27.83 | +0.17 +0.61% |
| 01/25/10 | 27.29 | 27.82 | 27.16 | 1,170,751 | 27.66 | +0.58 +2.14% |
| 01/22/10 | 28.24 | 28.31 | 26.99 | 1,179,644 | 27.08 | -1.25 -4.41% |
| 01/21/10 | 28.37 | 28.92 | 28.23 | 2,212,987 | 28.33 | -0.09 -0.32% |
| 01/20/10 | 28.28 | 28.66 | 28.11 | 1,651,451 | 28.42 | -0.16 -0.56% |
| 01/19/10 | 28.09 | 28.66 | 27.99 | 1,487,901 | 28.58 | +0.49 +1.74% |
| 01/18/10 | 28.09 | 28.09 | 28.09 | 0 | 28.09 | 0.00 0.00% |
| 01/15/10 | 28.81 | 28.94 | 28.05 | 912,267 | 28.09 | -0.75 -2.60% |
| 01/14/10 | 28.18 | 28.87 | 28.16 | 1,457,966 | 28.84 | +0.57 +2.02% |
| 01/13/10 | 28.53 | 28.62 | 27.81 | 2,951,599 | 28.27 | -0.12 -0.42% |
| 01/12/10 | 29.55 | 29.58 | 28.20 | 2,655,599 | 28.39 | -1.33 -4.48% |
| 01/11/10 | 29.91 | 29.94 | 29.36 | 990,100 | 29.72 | +0.01 +0.03% |
| 01/08/10 | 29.07 | 29.76 | 29.07 | 2,050,484 | 29.71 | +0.51 +1.75% |
| 01/07/10 | 29.74 | 29.84 | 28.90 | 2,213,059 | 29.20 | -0.61 -2.05% |
| 01/06/10 | 29.92 | 29.97 | 29.56 | 1,090,612 | 29.81 | -0.19 -0.63% |
| 01/05/10 | 30.18 | 30.29 | 29.69 | 1,607,433 | 30.00 | -0.25 -0.83% |
| 01/04/10 | 30.36 | 30.65 | 29.99 | 1,360,132 | 30.25 | +0.09 +0.30% |
| 01/01/10 | 30.16 | 30.16 | 30.16 | 0 | 30.16 | 0.00 0.00% |
| 12/31/09 | 30.49 | 30.80 | 30.12 | 691,942 | 30.16 | -0.26 -0.85% |
| 12/30/09 | 29.53 | 30.43 | 29.52 | 636,550 | 30.42 | +0.68 +2.29% |
| 12/29/09 | 29.80 | 30.09 | 29.70 | 785,417 | 29.74 | -0.03 -0.10% |
| 12/28/09 | 29.96 | 29.99 | 29.43 | 628,822 | 29.77 | -0.03 -0.10% |
| 12/25/09 | 29.62 | 29.95 | 29.61 | 262,106 | 29.80 | 0.00 0.00% |
| 12/24/09 | 29.62 | 29.95 | 29.61 | 262,106 | 29.80 | +0.18 +0.61% |
| 12/23/09 | 29.25 | 29.81 | 29.22 | 592,231 | 29.62 | +0.37 +1.26% |
| 12/22/09 | 29.07 | 29.33 | 29.02 | 953,405 | 29.25 | +0.15 +0.52% |
| 12/21/09 | 29.31 | 29.65 | 28.99 | 1,698,378 | 29.10 | +0.01 +0.03% |
| 12/18/09 | 29.12 | 29.14 | 28.51 | 1,247,091 | 29.09 | +0.26 +0.90% |
| 12/17/09 | 29.33 | 29.71 | 28.76 | 1,808,993 | 28.83 | -1.19 -3.96% |
| 12/16/09 | 29.41 | 30.39 | 29.26 | 1,806,367 | 30.02 | +0.87 +2.98% |
| 12/15/09 | 28.17 | 29.26 | 27.88 | 1,748,770 | 29.15 | +0.52 +1.82% |
| 12/14/09 | 28.61 | 28.70 | 28.50 | 1,050,444 | 28.63 | +0.24 +0.85% |
| 12/11/09 | 28.65 | 28.79 | 28.18 | 795,577 | 28.39 | -0.02 -0.07% |
| 12/10/09 | 28.66 | 28.99 | 28.31 | 931,765 | 28.41 | -0.13 -0.46% |
| 12/09/09 | 28.59 | 28.64 | 28.19 | 1,005,974 | 28.54 | -0.12 -0.42% |
| 12/08/09 | 28.62 | 28.93 | 28.09 | 1,107,831 | 28.66 | -0.21 -0.73% |
| 12/07/09 | 28.90 | 29.41 | 28.58 | 1,079,289 | 28.87 | +0.05 +0.17% |
| 12/04/09 | 28.82 | 29.20 | 28.30 | 806,268 | 28.82 | +0.38 +1.34% |
| 12/03/09 | 28.58 | 28.94 | 28.40 | 887,507 | 28.44 | -0.01 -0.04% |
| 12/02/09 | 27.97 | 28.71 | 27.95 | 1,001,800 | 28.45 | +0.41 +1.46% |
| \/ Download Data To Spreadsheet | ||||||
