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 (%)
Nov 30, 2012 8.289 8.330 8.200 8.305 311,566 +0.04(+0.49%)
Nov 29, 2012 8.191 8.289 8.102 8.265 97,185 +0.11(+1.30%)
Nov 28, 2012 8.086 8.208 7.996 8.159 136,222 +0.05(+0.60%)
Nov 27, 2012 8.110 8.232 8.053 8.110 120,048 -0.04(-0.50%)
Nov 26, 2012 8.020 8.167 8.020 8.151 128,596 +0.05(+0.60%)
Nov 23, 2012 8.077 8.167 8.061 8.102 42,706 +0.07(+0.91%)
Nov 21, 2012 8.029 8.033 7.947 8.029 66,488 +0.05(+0.61%)
Nov 20, 2012 7.980 8.020 7.947 7.980 114,346 -0.03(-0.41%)
Nov 19, 2012 7.939 8.077 7.866 8.012 184,692 +0.19(+2.39%)
Nov 16, 2012 8.004 8.020 7.801 7.825 426,190 -0.17(-2.14%)
Nov 15, 2012 8.061 8.118 7.988 7.996 184,176 -0.09(-1.11%)
Nov 14, 2012 8.143 8.183 8.037 8.086 268,503 -0.05(-0.60%)
Nov 13, 2012 8.126 8.216 8.086 8.134 151,662 -0.04(-0.50%)
Nov 12, 2012 8.159 8.240 8.110 8.175 251,123 +0.06(+0.70%)
Nov 09, 2012 8.143 8.289 8.077 8.118 324,807 -0.05(-0.60%)
Nov 08, 2012 8.338 8.346 8.143 8.167 242,322 -0.13(-1.62%)
Nov 07, 2012 8.463 8.463 8.237 8.301 189,625 -0.23(-2.65%)
Nov 06, 2012 8.479 8.560 8.439 8.528 183,766 +0.11(+1.34%)
Nov 05, 2012 8.204 8.455 8.204 8.415 318,994 +0.18(+2.16%)
Nov 02, 2012 8.301 8.301 8.124 8.237 365,782 +0.00(+0.00%)
Nov 01, 2012 7.994 8.237 7.970 8.237 328,847 +0.28(+3.56%)
Oct 31, 2012 7.857 7.970 7.841 7.954 269,897 +0.12(+1.55%)
Oct 26, 2012 7.711 7.833 7.833 7.833 353,575 +0.09(+1.15%)
Oct 25, 2012 7.469 7.833 7.412 7.744 554,513 +0.27(+3.68%)
Oct 24, 2012 7.566 7.566 7.372 7.469 204,546 -0.06(-0.75%)
Oct 23, 2012 7.388 7.542 7.364 7.525 153,695 +0.09(+1.20%)
Oct 19, 2012 7.582 7.582 7.400 7.436 197,097 -0.18(-2.34%)
Oct 18, 2012 7.630 7.946 7.614 7.614 210,304 -0.06(-0.84%)
Oct 17, 2012 7.606 7.703 7.590 7.679 191,510 +0.06(+0.85%)
Oct 16, 2012 7.517 7.622 7.453 7.614 350,131 +0.12(+1.62%)
Oct 15, 2012 7.517 7.542 7.445 7.493 231,906 -0.01(-0.11%)
Oct 12, 2012 7.614 7.639 7.493 7.501 207,223 -0.14(-1.80%)
Oct 11, 2012 7.647 7.719 7.639 7.639 249,455 +0.07(+0.96%)
Oct 10, 2012 7.574 7.606 7.436 7.566 354,495 -0.02(-0.32%)
Oct 09, 2012 7.776 7.776 7.566 7.590 308,392 -0.18(-2.29%)
Oct 08, 2012 7.760 7.800 7.695 7.768 213,627 -0.02(-0.31%)
Oct 05, 2012 7.816 7.857 7.752 7.792 173,034 +0.05(+0.63%)
Oct 04, 2012 7.639 7.744 7.517 7.744 410,497 +0.16(+2.13%)
Oct 03, 2012 7.566 7.647 7.436 7.582 1,013,629 +0.02(+0.21%)
Oct 02, 2012 7.824 7.824 7.517 7.566 619,985 -0.26(-3.31%)
Oct 01, 2012 7.808 7.881 7.752 7.824 318,911 +0.07(+0.94%)
Sep 28, 2012 7.824 7.824 7.736 7.752 187,510 -0.10(-1.24%)
Sep 27, 2012 7.865 7.881 7.800 7.849 147,138 +0.02(+0.21%)
Sep 26, 2012 7.897 7.921 7.768 7.833 183,196 -0.05(-0.62%)
Sep 25, 2012 8.107 8.132 7.881 7.881 244,151 -0.22(-2.69%)
Sep 24, 2012 8.140 8.140 8.059 8.099 122,358 -0.04(-0.50%)
Sep 21, 2012 8.293 8.309 8.140 8.140 298,956 -0.11(-1.37%)
Sep 20, 2012 8.334 8.350 8.212 8.253 189,991 -0.14(-1.64%)
Sep 19, 2012 8.471 8.479 8.366 8.390 156,651 -0.11(-1.33%)
Sep 18, 2012 8.423 8.512 8.423 8.503 296,717 +0.05(+0.57%)
Sep 17, 2012 8.503 8.544 8.447 8.455 196,444 -0.09(-1.04%)
Sep 14, 2012 8.415 8.568 8.398 8.544 551,093 +0.13(+1.54%)
Sep 13, 2012 8.415 8.423 8.354 8.415 269,719 -0.02(-0.29%)
Sep 12, 2012 8.479 8.479 8.382 8.439 181,055 +0.02(+0.19%)
Sep 11, 2012 8.415 8.463 8.390 8.423 264,514 +0.02(+0.19%)
Sep 10, 2012 8.415 8.447 8.382 8.406 261,539 -0.03(-0.38%)
Sep 07, 2012 8.415 8.479 8.382 8.439 735,044 +0.02(+0.29%)
Sep 06, 2012 8.366 8.423 8.350 8.415 530,191 +0.05(+0.58%)
Sep 05, 2012 8.318 8.374 8.301 8.366 504,216 +0.03(+0.39%)
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.