Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avx Corp (NY: AVX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 10.66 10.77 10.52 10.56 245,016 -0.31(-2.83%)
Oct 28, 2011 10.84 10.96 10.72 10.87 431,024 -0.02(-0.22%)
Oct 27, 2011 11.20 11.29 10.79 10.89 696,499 -0.09(-0.86%)
Oct 26, 2011 10.52 11.24 10.32 10.99 842,646 +0.88(+8.73%)
Oct 25, 2011 10.40 10.44 10.09 10.11 273,224 -0.35(-3.32%)
Oct 24, 2011 9.995 10.48 9.980 10.45 365,335 +0.46(+4.65%)
Oct 21, 2011 9.814 9.995 9.767 9.988 170,229 +0.31(+3.17%)
Oct 20, 2011 9.704 9.728 9.420 9.680 172,738 +0.00(+0.00%)
Oct 19, 2011 9.798 9.814 9.570 9.680 409,246 -0.17(-1.76%)
Oct 18, 2011 9.712 9.917 9.617 9.854 640,759 +0.17(+1.79%)
Oct 17, 2011 9.869 9.948 9.665 9.680 417,658 -0.28(-2.85%)
Oct 14, 2011 10.04 10.09 9.893 9.964 283,854 +0.04(+0.40%)
Oct 13, 2011 9.728 9.964 9.633 9.925 320,793 +0.16(+1.61%)
Oct 12, 2011 9.735 9.940 9.720 9.767 455,494 +0.09(+0.98%)
Oct 11, 2011 9.925 10.04 9.609 9.672 1,295,980 -0.40(-3.99%)
Oct 10, 2011 9.783 10.07 9.743 10.07 285,644 +0.48(+5.01%)
Oct 07, 2011 9.728 9.728 9.436 9.594 193,162 -0.12(-1.22%)
Oct 06, 2011 9.562 9.712 9.539 9.712 233,826 +0.24(+2.49%)
Oct 05, 2011 9.334 9.531 9.223 9.476 291,638 +0.13(+1.35%)
Oct 04, 2011 8.979 9.397 8.869 9.350 441,915 +0.33(+3.67%)
Oct 03, 2011 9.176 9.405 8.979 9.019 443,405 -0.33(-3.54%)
Sep 30, 2011 9.350 9.499 9.318 9.350 449,483 -0.14(-1.49%)
Sep 29, 2011 9.420 9.586 9.294 9.491 381,830 +0.24(+2.55%)
Sep 28, 2011 9.578 9.609 9.223 9.255 277,585 -0.28(-2.89%)
Sep 27, 2011 9.350 9.712 9.350 9.531 329,068 +0.37(+4.04%)
Sep 26, 2011 9.019 9.176 8.877 9.160 283,029 +0.20(+2.29%)
Sep 23, 2011 8.712 9.042 8.712 8.956 316,631 +0.21(+2.43%)
Sep 22, 2011 8.775 8.845 8.585 8.743 326,875 -0.31(-3.39%)
Sep 21, 2011 9.562 9.641 9.027 9.050 389,687 -0.46(-4.88%)
Sep 20, 2011 9.767 9.822 9.515 9.515 182,455 -0.20(-2.03%)
Sep 19, 2011 9.735 9.767 9.586 9.712 232,540 -0.14(-1.44%)
Sep 16, 2011 9.988 10.01 9.838 9.854 186,181 -0.08(-0.79%)
Sep 15, 2011 10.05 10.08 9.877 9.932 238,930 -0.02(-0.24%)
Sep 14, 2011 9.704 10.05 9.570 9.956 288,542 +0.33(+3.44%)
Sep 13, 2011 9.578 9.688 9.507 9.625 595,151 +0.12(+1.24%)
Sep 12, 2011 9.279 9.515 9.255 9.507 411,292 +0.13(+1.34%)
Sep 09, 2011 9.483 9.625 9.334 9.381 447,520 -0.28(-2.85%)
Sep 08, 2011 9.806 9.909 9.570 9.657 363,288 -0.20(-2.00%)
Sep 07, 2011 9.602 9.861 9.570 9.854 333,503 +0.39(+4.08%)
Sep 06, 2011 9.365 9.515 9.334 9.468 480,188 -0.25(-2.59%)
Sep 02, 2011 9.885 9.917 9.625 9.720 283,035 -0.33(-3.29%)
Sep 01, 2011 10.35 10.40 10.04 10.05 254,198 -0.27(-2.60%)
Aug 31, 2011 10.25 10.39 10.21 10.32 362,556 +0.16(+1.55%)
Aug 30, 2011 10.11 10.22 9.964 10.16 170,894 +0.00(+0.00%)
Aug 29, 2011 9.861 10.16 9.830 10.16 217,624 +0.42(+4.28%)
Aug 26, 2011 9.444 9.775 9.365 9.743 362,523 +0.25(+2.66%)
Aug 25, 2011 9.735 9.783 9.428 9.491 214,621 -0.20(-2.03%)
Aug 24, 2011 9.546 9.704 9.428 9.688 249,192 +0.13(+1.40%)
Aug 23, 2011 9.247 9.554 9.160 9.554 368,421 +0.35(+3.85%)
Aug 22, 2011 9.531 9.562 9.160 9.200 501,655 -0.19(-2.01%)
Aug 19, 2011 9.365 9.657 9.318 9.389 371,250 -0.10(-1.08%)
Aug 18, 2011 9.554 9.578 9.373 9.491 674,943 -0.41(-4.14%)
Aug 17, 2011 9.940 10.07 9.822 9.901 253,855 +0.01(+0.08%)
Aug 16, 2011 9.925 10.11 9.838 9.893 546,233 -0.15(-1.49%)
Aug 15, 2011 9.901 10.04 9.861 10.04 342,082 +0.24(+2.41%)
Aug 12, 2011 9.759 9.988 9.554 9.806 558,056 +0.17(+1.80%)
Aug 11, 2011 9.121 9.735 9.105 9.633 582,284 +0.62(+6.91%)
Aug 10, 2011 9.452 9.483 8.971 9.011 771,382 -0.65(-6.69%)
Aug 09, 2011 9.767 9.665 9.003 9.657 647,497 +0.39(+4.16%)
Aug 08, 2011 9.767 9.925 9.263 9.271 593,749 -0.73(-7.32%)
Aug 05, 2011 10.31 10.33 9.767 10.00 571,829 -0.18(-1.78%)
Aug 04, 2011 10.48 10.52 10.17 10.18 580,104 -0.44(-4.15%)
Aug 03, 2011 10.59 10.65 10.32 10.63 604,991 +0.04(+0.33%)
Aug 02, 2011 10.77 10.89 10.59 10.59 364,357 -0.23(-2.10%)
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.