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 (%)
Dec 31, 2013 11.58 11.65 11.65 11.65 100,928 +0.08(+0.65%)
Dec 30, 2013 11.77 11.77 11.57 11.57 366,781 -0.21(-1.77%)
Dec 27, 2013 11.76 11.83 11.72 11.78 51,228 +0.02(+0.14%)
Dec 26, 2013 11.82 11.87 11.72 11.77 69,407 -0.01(-0.07%)
Dec 24, 2013 11.67 11.80 11.67 11.77 47,134 +0.08(+0.72%)
Dec 23, 2013 11.68 11.70 11.61 11.69 119,136 +0.03(+0.22%)
Dec 20, 2013 11.42 11.67 11.39 11.67 175,060 +0.23(+1.97%)
Dec 19, 2013 11.36 11.50 11.36 11.44 118,277 +0.03(+0.29%)
Dec 18, 2013 11.46 11.46 11.33 11.41 138,878 -0.06(-0.51%)
Dec 17, 2013 11.52 11.57 11.37 11.46 173,763 -0.08(-0.65%)
Dec 16, 2013 11.39 11.57 11.38 11.54 118,975 +0.17(+1.47%)
Dec 13, 2013 11.33 11.41 11.33 11.37 102,449 +0.04(+0.37%)
Dec 12, 2013 11.26 11.38 11.26 11.33 212,047 +0.04(+0.37%)
Dec 11, 2013 11.52 11.53 11.24 11.29 262,497 -0.25(-2.17%)
Dec 10, 2013 11.52 11.59 11.44 11.54 140,384 +0.00(+0.00%)
Dec 09, 2013 11.49 11.56 11.37 11.54 163,954 +0.05(+0.44%)
Dec 06, 2013 11.35 11.50 11.32 11.49 271,521 +0.17(+1.48%)
Dec 05, 2013 11.32 11.36 11.28 11.32 126,647 -0.01(-0.07%)
Dec 04, 2013 11.36 11.46 11.29 11.33 174,624 -0.08(-0.73%)
Dec 03, 2013 11.47 11.54 11.40 11.41 189,505 -0.09(-0.80%)
Dec 02, 2013 11.49 11.57 11.36 11.51 168,726 +0.03(+0.29%)
Nov 29, 2013 11.45 11.51 11.40 11.47 50,715 +0.00(+0.00%)
Nov 27, 2013 11.41 11.47 11.41 11.47 43,186 +0.07(+0.59%)
Nov 26, 2013 11.34 11.46 11.34 11.41 70,691 +0.03(+0.29%)
Nov 25, 2013 11.36 11.49 11.31 11.37 110,965 +0.03(+0.22%)
Nov 22, 2013 11.31 11.41 11.24 11.35 98,170 +0.08(+0.67%)
Nov 21, 2013 11.22 11.35 11.21 11.27 152,192 +0.06(+0.52%)
Nov 20, 2013 11.28 11.32 11.21 11.21 80,737 -0.06(-0.52%)
Nov 19, 2013 11.45 11.45 11.26 11.27 108,239 -0.20(-1.75%)
Nov 18, 2013 11.41 11.51 11.39 11.47 137,035 +0.05(+0.44%)
Nov 15, 2013 11.26 11.42 11.22 11.42 80,447 +0.15(+1.34%)
Nov 14, 2013 11.21 11.28 11.21 11.27 49,075 +0.05(+0.45%)
Nov 13, 2013 11.13 11.25 11.13 11.22 152,271 +0.02(+0.15%)
Nov 12, 2013 11.16 11.22 11.13 11.21 86,615 +0.04(+0.37%)
Nov 11, 2013 11.10 11.20 11.10 11.16 104,708 +0.03(+0.23%)
Nov 08, 2013 11.09 11.15 11.06 11.14 170,958 +0.04(+0.38%)
Nov 07, 2013 11.15 11.20 11.02 11.10 152,331 -0.05(-0.45%)
Nov 06, 2013 11.19 11.27 11.14 11.15 151,858 -0.05(-0.47%)
Nov 05, 2013 11.07 11.21 11.02 11.20 162,930 +0.06(+0.52%)
Nov 04, 2013 11.07 11.15 11.06 11.14 125,255 +0.07(+0.68%)
Nov 01, 2013 11.04 11.08 10.95 11.07 219,448 +0.06(+0.53%)
Oct 31, 2013 11.11 11.13 10.98 11.01 257,112 -0.07(-0.67%)
Oct 30, 2013 11.27 11.33 11.07 11.08 349,204 -0.22(-1.91%)
Oct 29, 2013 11.47 11.49 11.27 11.30 261,272 -0.17(-1.45%)
Oct 28, 2013 11.51 11.52 11.42 11.47 146,075 -0.07(-0.58%)
Oct 25, 2013 11.50 11.55 11.47 11.53 69,603 +0.02(+0.14%)
Oct 24, 2013 11.48 11.52 11.33 11.52 108,225 +0.07(+0.65%)
Oct 23, 2013 11.47 11.52 11.42 11.44 165,645 -0.10(-0.86%)
Oct 22, 2013 11.47 11.57 11.46 11.54 102,478 +0.07(+0.65%)
Oct 21, 2013 11.39 11.51 11.39 11.47 124,223 +0.06(+0.51%)
Oct 18, 2013 11.28 11.46 11.20 11.41 242,057 +0.23(+2.08%)
Oct 17, 2013 11.07 11.19 11.07 11.17 79,764 +0.08(+0.75%)
Oct 16, 2013 11.07 11.14 11.06 11.09 74,202 +0.04(+0.38%)
Oct 15, 2013 11.07 11.10 11.02 11.05 195,569 -0.05(-0.45%)
Oct 14, 2013 10.97 11.10 10.97 11.10 105,626 +0.07(+0.68%)
Oct 11, 2013 10.97 11.02 10.89 11.02 102,019 +0.06(+0.53%)
Oct 10, 2013 10.81 10.97 10.79 10.97 147,018 +0.25(+2.33%)
Oct 09, 2013 10.83 10.83 10.67 10.72 242,351 -0.03(-0.31%)
Oct 08, 2013 10.93 10.94 10.73 10.75 219,361 -0.18(-1.67%)
Oct 07, 2013 11.01 11.02 10.91 10.93 163,765 -0.12(-1.13%)
Oct 04, 2013 11.12 11.14 11.02 11.06 183,211 +0.00(+0.00%)
Oct 03, 2013 11.11 11.13 10.93 11.06 1,448,493 -0.05(-0.45%)
Oct 02, 2013 11.13 11.29 11.06 11.11 330,574 +0.02(+0.15%)
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.