AVT: Historical Prices for AVNET INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.18	27.53	26.67	27.39	811,900	27.39
19-Nov-09	27.75	27.99	27.09	27.40	1,246,100	27.40
18-Nov-09	27.91	28.30	27.78	28.09	1,458,000	28.09
17-Nov-09	27.69	27.88	27.24	27.88	792,600	27.88
16-Nov-09	27.73	28.12	27.67	27.87	789,400	27.87
13-Nov-09	27.42	27.67	26.81	27.53	702,800	27.53
12-Nov-09	27.64	27.88	27.11	27.25	779,600	27.25
11-Nov-09	27.44	27.75	27.31	27.63	1,470,200	27.63
10-Nov-09	27.02	27.46	26.98	27.31	1,254,000	27.31
9-Nov-09	26.58	27.28	26.58	27.19	1,094,800	27.19
6-Nov-09	25.88	26.54	25.75	26.40	1,586,400	26.40
5-Nov-09	25.62	26.15	25.38	26.15	1,244,100	26.15
4-Nov-09	25.45	25.79	25.11	25.22	1,122,300	25.22
3-Nov-09	24.80	25.31	24.49	25.23	1,501,500	25.23
2-Nov-09	24.96	25.53	24.46	24.94	1,181,800	24.94
30-Oct-09	25.33	25.87	24.74	24.78	1,728,300	24.78
29-Oct-09	24.83	25.68	24.60	25.36	2,421,700	25.36
28-Oct-09	25.02	25.18	23.61	23.67	1,949,500	23.67
27-Oct-09	25.75	26.11	25.07	25.13	1,166,600	25.13
26-Oct-09	26.12	26.38	25.31	25.62	1,127,100	25.62
23-Oct-09	26.86	26.89	26.03	26.18	1,270,500	26.18
22-Oct-09	25.76	26.45	25.32	26.41	909,100	26.41
21-Oct-09	25.83	26.50	25.80	25.83	651,000	25.83
20-Oct-09	26.01	26.27	25.64	25.81	570,900	25.81
19-Oct-09	26.02	26.37	25.76	26.03	493,700	26.03
16-Oct-09	26.60	26.66	25.64	26.01	940,400	26.01
15-Oct-09	26.78	26.82	26.39	26.82	633,700	26.82
14-Oct-09	27.25	27.27	26.73	26.94	863,700	26.94
13-Oct-09	26.50	26.75	26.22	26.41	587,700	26.41
12-Oct-09	26.47	26.91	26.28	26.65	840,900	26.65
9-Oct-09	25.32	26.48	25.28	26.37	932,200	26.37
8-Oct-09	25.36	25.71	24.90	25.42	1,772,700	25.42
7-Oct-09	25.20	25.35	25.00	25.17	392,400	25.17
6-Oct-09	25.15	25.49	24.78	25.34	744,300	25.34
5-Oct-09	24.69	25.01	24.26	24.94	786,200	24.94
2-Oct-09	24.80	25.03	24.49	24.53	910,300	24.53
1-Oct-09	25.97	26.00	25.08	25.12	1,280,700	25.12
30-Sep-09	26.20	26.40	25.49	25.97	929,900	25.97
29-Sep-09	26.52	26.76	26.04	26.10	744,800	26.10
28-Sep-09	25.93	26.71	25.77	26.41	533,300	26.41
25-Sep-09	25.87	26.05	25.52	25.90	958,300	25.90
24-Sep-09	26.80	27.00	25.83	25.98	1,280,600	25.98
23-Sep-09	27.08	27.40	26.73	26.76	981,900	26.76
22-Sep-09	26.79	27.00	26.64	26.93	900,300	26.93
21-Sep-09	26.00	26.71	25.88	26.65	990,200	26.65
18-Sep-09	26.33	27.00	25.74	26.22	764,700	26.22
17-Sep-09	26.71	26.99	25.91	26.26	1,246,400	26.26
16-Sep-09	27.03	27.05	26.60	26.84	926,200	26.84
15-Sep-09	26.49	27.15	26.49	26.88	1,009,800	26.88
14-Sep-09	26.30	26.67	26.23	26.54	906,100	26.54
11-Sep-09	27.45	27.46	26.29	26.52	1,205,600	26.52
10-Sep-09	27.14	27.42	26.92	27.33	1,030,600	27.33
9-Sep-09	26.93	27.17	26.68	27.08	1,167,900	27.08
8-Sep-09	26.78	27.08	26.55	26.93	898,500	26.93
4-Sep-09	26.00	26.68	25.87	26.52	343,400	26.52
3-Sep-09	25.76	25.95	25.48	25.95	749,000	25.95
2-Sep-09	25.86	26.08	25.59	25.63	704,500	25.63
1-Sep-09	26.58	27.04	25.65	25.73	904,200	25.73
31-Aug-09	26.70	26.86	26.01	26.65	1,406,300	26.65
28-Aug-09	26.31	27.06	26.24	26.91	975,700	26.91
27-Aug-09	26.09	26.33	25.38	26.24	749,700	26.24
26-Aug-09	25.59	26.28	25.38	26.09	1,182,100	26.09
25-Aug-09	25.47	25.63	25.21	25.56	1,196,500	25.56
24-Aug-09	25.39	25.66	25.18	25.31	651,400	25.31
21-Aug-09	24.73	25.32	24.70	25.29	554,400	25.29
20-Aug-09	24.57	24.75	24.43	24.63	524,200	24.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions