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 (%)
Feb 28, 2007 12.03 12.10 11.72 11.75 672,343 -0.28(-2.36%)
Feb 27, 2007 12.13 12.15 11.89 12.03 878,637 -0.26(-2.13%)
Feb 26, 2007 12.18 12.37 12.16 12.29 817,408 +0.14(+1.14%)
Feb 23, 2007 11.99 12.17 11.99 12.15 577,000 +0.17(+1.41%)
Feb 22, 2007 11.83 12.01 11.81 11.99 365,632 +0.19(+1.63%)
Feb 21, 2007 11.72 11.82 11.66 11.79 419,482 +0.02(+0.20%)
Feb 20, 2007 11.78 11.85 11.64 11.77 462,666 -0.08(-0.71%)
Feb 16, 2007 11.92 11.92 11.75 11.86 424,035 -0.06(-0.52%)
Feb 15, 2007 11.73 11.95 11.72 11.92 612,249 +0.24(+2.04%)
Feb 14, 2007 11.68 11.92 11.66 11.68 679,989 +0.06(+0.53%)
Feb 13, 2007 11.33 11.62 11.33 11.62 766,579 +0.36(+3.21%)
Feb 12, 2007 11.46 11.49 11.21 11.26 754,642 -0.26(-2.27%)
Feb 09, 2007 11.60 11.73 11.44 11.52 438,083 -0.02(-0.13%)
Feb 08, 2007 11.50 11.58 11.47 11.53 475,803 -0.06(-0.53%)
Feb 07, 2007 11.46 11.80 11.46 11.59 598,331 +0.16(+1.41%)
Feb 06, 2007 11.50 11.53 11.34 11.43 1,012,221 -0.07(-0.60%)
Feb 05, 2007 11.27 11.66 11.20 11.50 1,272,626 +0.31(+2.75%)
Feb 02, 2007 11.32 11.32 11.09 11.19 668,701 -0.06(-0.55%)
Feb 01, 2007 11.09 11.27 11.02 11.26 671,042 +0.15(+1.32%)
Jan 31, 2007 11.05 11.22 10.94 11.11 999,214 +0.02(+0.21%)
Jan 30, 2007 11.15 11.24 11.08 11.09 958,631 +0.00(+0.00%)
Jan 29, 2007 11.35 11.35 11.05 11.09 1,260,269 -0.26(-2.30%)
Jan 26, 2007 11.52 11.56 11.26 11.35 953,038 -0.17(-1.47%)
Jan 25, 2007 12.07 12.11 11.38 11.52 2,040,962 -0.75(-6.08%)
Jan 24, 2007 11.22 12.52 11.06 12.26 2,736,718 +1.09(+9.77%)
Jan 23, 2007 10.92 11.19 10.85 11.17 1,250,253 +0.28(+2.61%)
Jan 22, 2007 11.03 11.03 10.69 10.89 904,261 -0.11(-0.98%)
Jan 19, 2007 10.78 11.02 10.77 10.99 675,854 +0.23(+2.14%)
Jan 18, 2007 10.98 11.02 10.76 10.76 599,632 -0.23(-2.10%)
Jan 17, 2007 11.00 11.11 10.99 10.99 480,616 -0.08(-0.69%)
Jan 16, 2007 11.09 11.18 10.99 11.07 554,237 -0.08(-0.76%)
Jan 12, 2007 11.06 11.21 11.06 11.16 498,826 +0.06(+0.55%)
Jan 11, 2007 11.03 11.21 10.99 11.09 697,967 +0.08(+0.70%)
Jan 10, 2007 10.93 11.06 10.85 11.02 389,175 +0.02(+0.14%)
Jan 09, 2007 11.03 11.09 10.92 11.00 592,478 -0.02(-0.14%)
Jan 08, 2007 11.06 11.14 11.01 11.02 534,726 -0.09(-0.83%)
Jan 05, 2007 11.07 11.17 11.03 11.11 596,771 -0.03(-0.28%)
Jan 04, 2007 11.19 11.19 10.96 11.14 949,917 -0.08(-0.69%)
Jan 03, 2007 11.45 11.66 11.14 11.22 754,678 -0.15(-1.35%)
Dec 29, 2006 11.32 11.43 11.32 11.37 312,563 +0.01(+0.07%)
Dec 28, 2006 11.42 11.47 11.33 11.36 320,107 -0.12(-1.00%)
Dec 27, 2006 11.42 11.53 11.30 11.48 680,147 +0.09(+0.81%)
Dec 26, 2006 11.32 11.47 11.30 11.39 339,618 +0.09(+0.82%)
Dec 22, 2006 11.23 11.39 11.22 11.29 637,873 +0.02(+0.20%)
Dec 21, 2006 11.38 11.45 11.23 11.27 553,717 -0.13(-1.15%)
Dec 20, 2006 11.29 11.48 11.29 11.40 457,984 +0.06(+0.54%)
Dec 19, 2006 11.12 11.41 11.09 11.34 668,180 +0.09(+0.82%)
Dec 18, 2006 11.22 11.46 11.22 11.25 784,465 +0.00(+0.00%)
Dec 15, 2006 11.34 11.46 11.25 11.25 713,185 -0.12(-1.08%)
Dec 14, 2006 11.12 11.49 11.12 11.37 1,864,454 +0.22(+1.93%)
Dec 13, 2006 11.36 11.50 11.12 11.16 1,123,953 -0.28(-2.49%)
Dec 12, 2006 11.52 11.58 11.42 11.44 621,354 -0.08(-0.67%)
Dec 11, 2006 11.38 11.59 11.34 11.52 634,492 +0.09(+0.81%)
Dec 08, 2006 11.43 11.59 11.26 11.42 966,436 -0.08(-0.74%)
Dec 07, 2006 11.84 11.90 11.43 11.51 1,052,804 -0.37(-3.11%)
Dec 06, 2006 11.96 11.99 11.84 11.88 767,295 -0.24(-1.97%)
Dec 05, 2006 12.02 12.22 11.99 12.12 348,593 +0.15(+1.29%)
Dec 04, 2006 11.76 12.09 11.69 11.96 435,871 +0.20(+1.70%)
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.