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 30, 2015 11.97 11.98 11.85 11.89 254,653 -0.03(-0.22%)
Oct 29, 2015 11.94 11.95 11.80 11.92 161,737 -0.10(-0.81%)
Oct 28, 2015 12.14 12.17 11.62 12.02 376,799 -0.20(-1.66%)
Oct 27, 2015 12.11 12.38 11.90 12.22 253,851 -0.11(-0.86%)
Oct 26, 2015 12.42 12.47 12.30 12.32 145,833 -0.14(-1.13%)
Oct 23, 2015 12.39 12.62 12.32 12.47 199,833 +0.08(+0.64%)
Oct 22, 2015 12.18 12.50 12.18 12.39 355,932 +0.29(+2.40%)
Oct 21, 2015 12.38 12.38 12.09 12.10 146,453 -0.28(-2.28%)
Oct 20, 2015 12.31 12.43 12.25 12.38 141,909 +0.07(+0.57%)
Oct 19, 2015 12.24 12.38 12.24 12.31 80,622 +0.01(+0.07%)
Oct 16, 2015 12.18 12.31 12.02 12.30 132,692 +0.13(+1.09%)
Oct 15, 2015 12.24 12.25 12.06 12.17 212,097 -0.01(-0.07%)
Oct 14, 2015 12.29 12.32 12.15 12.17 131,939 -0.10(-0.79%)
Oct 13, 2015 12.18 12.37 12.12 12.27 182,520 +0.00(+0.00%)
Oct 12, 2015 12.10 12.28 12.05 12.27 110,898 +0.16(+1.31%)
Oct 09, 2015 12.19 12.29 12.02 12.11 128,100 -0.04(-0.36%)
Oct 08, 2015 11.98 12.16 11.90 12.16 155,714 +0.16(+1.32%)
Oct 07, 2015 11.92 12.03 11.82 12.00 190,690 +0.16(+1.34%)
Oct 06, 2015 11.72 11.85 11.65 11.84 184,472 +0.13(+1.13%)
Oct 05, 2015 11.53 11.78 11.53 11.71 208,742 +0.26(+2.23%)
Oct 02, 2015 11.23 11.45 11.15 11.45 142,351 +0.14(+1.25%)
Oct 01, 2015 11.54 11.56 11.17 11.31 276,916 -0.22(-1.91%)
Sep 30, 2015 11.36 11.55 11.30 11.53 299,576 +0.30(+2.67%)
Sep 29, 2015 11.09 11.25 11.01 11.23 196,490 +0.15(+1.35%)
Sep 28, 2015 11.17 11.30 11.06 11.08 146,673 -0.14(-1.26%)
Sep 25, 2015 11.32 11.35 11.16 11.22 143,968 -0.02(-0.16%)
Sep 24, 2015 11.14 11.25 11.05 11.24 110,658 +0.01(+0.08%)
Sep 23, 2015 11.21 11.25 11.11 11.23 247,043 +0.05(+0.47%)
Sep 22, 2015 11.20 11.25 11.12 11.18 193,037 -0.14(-1.25%)
Sep 21, 2015 11.41 11.51 11.28 11.32 227,972 +0.00(+0.00%)
Sep 18, 2015 11.53 11.58 11.29 11.32 245,855 -0.35(-3.02%)
Sep 17, 2015 11.65 11.85 11.62 11.67 165,405 -0.02(-0.15%)
Sep 16, 2015 11.64 11.73 11.57 11.69 161,757 +0.12(+1.07%)
Sep 15, 2015 11.36 11.60 11.25 11.57 175,671 +0.26(+2.26%)
Sep 14, 2015 11.32 11.34 11.21 11.31 77,068 +0.00(+0.00%)
Sep 11, 2015 11.33 11.33 11.20 11.31 130,274 -0.06(-0.54%)
Sep 10, 2015 11.31 11.43 11.27 11.37 141,328 +0.05(+0.47%)
Sep 09, 2015 11.58 11.65 11.30 11.32 136,194 -0.16(-1.38%)
Sep 08, 2015 11.33 11.48 11.33 11.48 150,381 +0.33(+3.00%)
Sep 04, 2015 11.13 11.14 11.14 11.14 208,869 -0.08(-0.71%)
Sep 03, 2015 11.42 11.55 11.22 11.22 262,947 -0.14(-1.24%)
Sep 02, 2015 11.35 11.36 11.21 11.36 125,043 +0.16(+1.41%)
Sep 01, 2015 11.28 11.36 11.12 11.21 300,013 -0.30(-2.60%)
Aug 31, 2015 11.31 11.52 11.24 11.51 213,597 +0.15(+1.32%)
Aug 28, 2015 11.36 11.51 11.24 11.36 265,596 -0.03(-0.23%)
Aug 27, 2015 11.30 11.44 11.22 11.38 205,875 +0.19(+1.65%)
Aug 26, 2015 11.00 11.21 10.89 11.20 241,585 +0.42(+3.93%)
Aug 25, 2015 11.07 11.11 10.77 10.77 310,410 -0.02(-0.16%)
Aug 24, 2015 10.83 11.21 10.57 10.79 353,899 -0.34(-3.09%)
Aug 21, 2015 11.06 11.36 10.97 11.13 319,475 -0.10(-0.86%)
Aug 20, 2015 11.38 11.45 11.22 11.23 166,651 -0.26(-2.30%)
Aug 19, 2015 11.48 11.59 11.36 11.50 118,138 -0.04(-0.31%)
Aug 18, 2015 11.80 11.81 11.51 11.53 214,496 -0.31(-2.60%)
Aug 17, 2015 11.68 11.85 11.58 11.84 111,548 +0.11(+0.98%)
Aug 14, 2015 11.60 11.74 11.51 11.73 143,857 +0.10(+0.83%)
Aug 13, 2015 11.65 11.73 11.57 11.63 280,323 +0.00(+0.00%)
Aug 12, 2015 11.58 11.64 11.36 11.63 226,724 -0.04(-0.38%)
Aug 11, 2015 11.65 11.73 11.58 11.67 241,056 -0.12(-1.05%)
Aug 10, 2015 11.60 11.86 11.60 11.80 199,931 +0.26(+2.21%)
Aug 07, 2015 11.47 11.65 11.45 11.54 320,502 -0.03(-0.23%)
Aug 06, 2015 11.60 11.63 11.47 11.57 196,722 -0.02(-0.15%)
Aug 05, 2015 11.61 11.74 11.54 11.58 113,377 +0.07(+0.65%)
Aug 04, 2015 11.57 11.59 11.41 11.51 165,739 -0.08(-0.68%)
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.