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 (%)
Mar 30, 2007 11.55 11.73 11.52 11.69 462,536 +0.16(+1.40%)
Mar 29, 2007 11.85 11.85 11.44 11.52 613,290 -0.32(-2.73%)
Mar 28, 2007 11.79 11.92 11.60 11.85 400,752 +0.03(+0.26%)
Mar 27, 2007 11.72 11.87 11.67 11.82 348,463 +0.06(+0.52%)
Mar 26, 2007 11.69 11.83 11.62 11.76 278,614 +0.01(+0.07%)
Mar 23, 2007 11.70 11.81 11.69 11.75 149,713 +0.05(+0.39%)
Mar 22, 2007 11.79 11.80 11.66 11.70 359,649 -0.02(-0.20%)
Mar 21, 2007 11.58 11.76 11.52 11.72 406,345 +0.15(+1.26%)
Mar 20, 2007 11.56 11.76 11.53 11.58 419,612 +0.02(+0.20%)
Mar 19, 2007 11.55 11.73 11.50 11.56 356,397 +0.08(+0.74%)
Mar 16, 2007 11.52 11.63 11.40 11.47 324,530 -0.12(-1.00%)
Mar 15, 2007 11.48 11.67 11.35 11.59 405,044 +0.12(+1.01%)
Mar 14, 2007 11.53 11.62 11.35 11.47 346,252 -0.09(-0.80%)
Mar 13, 2007 11.59 11.61 11.42 11.56 652,832 -0.03(-0.27%)
Mar 12, 2007 11.64 11.72 11.56 11.59 465,788 -0.02(-0.20%)
Mar 09, 2007 11.66 11.76 11.52 11.62 367,714 +0.02(+0.13%)
Mar 08, 2007 11.68 11.74 11.55 11.60 880,588 +0.06(+0.53%)
Mar 07, 2007 11.51 11.81 11.46 11.54 443,416 +0.08(+0.74%)
Mar 06, 2007 11.39 11.53 11.29 11.46 762,613 +0.17(+1.50%)
Mar 05, 2007 11.34 11.39 11.26 11.29 747,654 -0.13(-1.14%)
Mar 02, 2007 11.62 11.67 11.42 11.42 603,014 -0.29(-2.50%)
Mar 01, 2007 11.66 11.76 11.52 11.71 532,916 -0.04(-0.33%)
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%)
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.