Avnet (AVT)

30.55 -0.11  -0.36%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Avnet Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 30.66 30.92 30.50 30.55 663767
May 24, 2012 30.66 30.75 30.33 30.66 1039149
May 23, 2012 30.49 30.74 30.05 30.60 815466
May 22, 2012 31.00 31.11 30.60 30.85 1188634
May 21, 2012 30.42 30.98 30.18 30.91 863769
May 18, 2012 30.90 30.92 30.23 30.31 991559
May 17, 2012 31.96 31.98 30.85 30.85 1371434
May 16, 2012 33.21 33.21 31.89 31.89 1209795
May 15, 2012 33.10 33.37 32.85 33.01 918870
May 14, 2012 32.95 33.43 32.69 33.03 798977
May 11, 2012 33.35 33.92 33.16 33.26 836219
May 10, 2012 34.17 34.17 33.42 33.55 933039
May 9, 2012 33.58 34.02 33.09 33.87 888465
May 8, 2012 33.97 34.09 33.40 33.98 843292
May 7, 2012 34.65 34.73 33.99 34.15 1208305
May 4, 2012 34.91 35.18 34.19 34.74 1435805
May 3, 2012 35.93 36.11 35.10 35.13 1583268
May 2, 2012 35.64 35.97 35.46 35.87 973707
May 1, 2012 36.06 36.51 35.72 35.82 1106590
April 30, 2012 36.64 36.64 35.92 36.08 1124832
April 27, 2012 36.75 36.85 36.35 36.65 1606673
April 26, 2012 35.24 36.77 35.21 36.49 2341194
April 25, 2012 35.30 35.42 34.94 35.17 2059191
April 24, 2012 35.07 35.23 34.67 34.86 1178150
April 23, 2012 34.71 35.10 34.44 35.08 1387858
April 20, 2012 35.56 35.67 35.24 35.29 797238
April 19, 2012 35.64 36.00 34.93 35.29 1026520
April 18, 2012 35.12 35.78 35.08 35.60 1060526
April 17, 2012 34.88 35.59 34.85 35.42 568805
April 16, 2012 35.22 35.30 34.38 34.59 894714
April 13, 2012 35.25 35.46 34.88 35.02 663809
April 12, 2012 34.66 35.52 34.66 35.29 578110
April 11, 2012 34.70 35.00 34.48 34.83 706813
April 10, 2012 34.52 34.87 34.18 34.25 1052269
April 9, 2012 34.59 34.95 34.43 34.61 673646
April 5, 2012 35.57 35.98 35.19 35.22 980687
April 4, 2012 35.58 35.74 35.22 35.67 977321
April 3, 2012 36.30 36.49 35.57 35.99 1146941
April 2, 2012 36.34 36.70 35.85 36.31 883878
March 30, 2012 36.53 36.73 36.13 36.39 789683
March 29, 2012 35.93 36.37 35.82 36.32 953529
March 28, 2012 36.83 36.83 36.04 36.28 651563
March 27, 2012 36.85 37.03 36.63 36.77 877785
March 26, 2012 36.30 36.88 36.16 36.83 790969
March 23, 2012 36.14 36.14 35.50 35.96 898799
March 22, 2012 36.18 36.36 35.72 36.04 785266
March 21, 2012 36.68 36.79 36.32 36.50 814512
March 20, 2012 35.75 36.73 35.69 36.61 1275040
March 19, 2012 35.92 36.38 35.73 35.96 1062903
March 16, 2012 36.05 36.29 35.70 35.80 1305143
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

AVT News

Avnet Conflates With HP
May 09, 12:30PM
$ARW $AVT two more stock that finished bearishly outside of trading range. possible con't downward
about 21 days ago by HighGrowthFinancial
AVNET INC Financials
May 03, 1:04PM
GoPauseGo (Inside day after range break previous day) watchlist for tmrw part II: $AVY $AVT $VFC $MJN $LLL $MNST $CMCSK $DSW $OCZ
about 28 days ago by TheEquitiesRoom
$AVT http://stks.co/3XzV long setup
about 30 days ago by stt2318
Listen to $AVT Q3 2012 earnings call - live at 02:00 PM, ondemand after - http://stks.co/3XBI
about 31 days ago by earningscast
Avnet Posts Weak 3Q
Apr 26, 11:45AM
Avnet Posts Weak 3Q - Analyst Blog
Apr 26, 11:45AM Zacks
Arrow Expands Its Market
Apr 17, 3:25PM
The 2012 Avnet Tech Games Winners Announced
Apr 16, 11:25AM Business Wire
News related to $AVT, currently +0.1% since open: 'Avnet's CFO Ray Sadowski to retire' http://stks.co/3LBI
about 44 days ago by TradeBot
Area. Keeps banging its head on the top, wants ^. B/O watch over 37 $AVT http://chart.ly/28g783d
about 54 days ago by 1nvestor
$AVT is about to have a date with the 50d MA. play the reaction if no pos.
about 59 days ago by 1nvestor
RT @1nvestor Updated. Remains on B/O watch over 37. Battle Stations. $AVT http://stks.co/36G3
about 61 days ago by chartly
Updated. Remains on B/O watch over 37. Battle Stations. $AVT http://chart.ly/xheof98
about 61 days ago by 1nvestor
Very nice cup and handle setup in $AVT... http://chart.ly/3v758g8
about 64 days ago by cupandhandle69
RT @1nvestor @TheEquitiesRoom that $AVT looks primed, thanks for that one.// you got it...love those patterns.
about 67 days ago by TheEquitiesRoom
@TheEquitiesRoom that $AVT looks primed, thanks for that one.
about 67 days ago by 1nvestor
GoPauseGo watchlist for tmrw (inside day today after range break yesterday): $AMZN $AVT $CSCO $AEO $YUM $NYX
about 67 days ago by TheEquitiesRoom
Bob Rodriguez: Unattractive Equity & Promising Energy http://stks.co/3050 $DBE $QQQ $SPY $UNG $USO $XLE $AGP $ARW $AVT $ESV $FL $TRN, $WDC
about 67 days ago by myplaniq
$AVT http://stks.co/2z9m Nice TrendLine break to the upside yest...52 week highs in sight at 36.81
about 67 days ago by TheEquitiesRoom
$AVT http://stks.co/2yVC looks poised for more upside
about 68 days ago by traderdigs
Over $10 range break stocks on watch for tmrw: $TJX $CHS $AVT $SOHU $PDM $AMZN $NTAP $ALXN $AFG
about 68 days ago by TheEquitiesRoom
Avnet 5 year annualized default risk 0.06% today. $AVT http://chart.ly/xqqetqp
about 80 days ago by KamakuraCo
A few stocks I'm watching. $QCOM $KEG $FFIV $HLF $EBAY $MSM $SXCI $AVT $CAB
about 81 days ago by hertcapital
Robert Rodriguez's FPA Capital Fund 30% In Cash http://stks.co/2cHw $AGP $ARW $AVT $ESV $FL $RDC $ROSE $SIG $SPY $TRN $WDC $SPY $IWM $MDY
about 88 days ago by myplaniq
@veryFatcat ur funny.been reading some ur stuff, looks like ur on the other side of Jim C.? worked w/ $RIMM $BAC $AAPL $AVT $CHK $NLY
about 103 days ago by HighGrowthFinancial
$AVT Insider Sale: $1.4M of stock sold by Roy Vallee (Director Chairman Of The Board) on February 3, 2012 http://stks.co/2F7a
about 114 days ago by MarketBrief
$AVT Insider Sale: $1.3M of stock sold between January 31, 2012 - February 1, 2012 http://stks.co/2DyC
about 115 days ago by MarketBrief
$AVT Insider Sale: $1.3M of stock sold between January 31, 2012 - February 1, 2012 http://stks.co/2CVe
about 116 days ago by MarketBrief

Recent Quotes

Symbol Price Chg Chg % Market Cap
AVT 30.55 -0.11 -0.36% 4.431B
ATRC 8.99 +0.58 +6.90% 148.16M
ATR 50.61 -0.45 -0.88% 3.366B
ATPG 5.15 +0.00 +0.00% 268.06M
ATO 32.67 -0.24 -0.73% 2.947B
ATNI 32.59 -0.04 -0.12% 503.52M
ATML 7.29 +0.12 +1.67% 3.287B
BABY 11.22 +0.02 +0.18% 330.32M
BAB 29.70 +0.01 +0.03%
BAA 4.37 +0.16 +3.80% 875.27M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close