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 (%)
Jun 30, 2004 11.27 11.32 11.09 11.11 542,270 -0.14(-1.23%)
Jun 29, 2004 11.19 11.32 11.07 11.25 425,726 +0.06(+0.55%)
Jun 28, 2004 11.39 11.39 11.15 11.19 432,229 -0.16(-1.42%)
Jun 25, 2004 11.26 11.43 11.02 11.35 1,994,656 -0.17(-1.47%)
Jun 24, 2004 11.42 11.59 11.42 11.52 428,197 +0.10(+0.88%)
Jun 23, 2004 11.23 11.56 11.23 11.42 418,182 +0.19(+1.71%)
Jun 22, 2004 11.16 11.27 11.16 11.22 776,010 +0.08(+0.69%)
Jun 21, 2004 11.34 11.37 11.15 11.15 417,271 -0.08(-0.75%)
Jun 18, 2004 11.37 11.46 11.20 11.23 454,342 -0.17(-1.48%)
Jun 17, 2004 11.68 11.68 11.18 11.40 541,100 -0.35(-3.01%)
Jun 16, 2004 11.97 11.97 11.76 11.76 155,956 -0.32(-2.61%)
Jun 15, 2004 11.88 12.10 11.88 12.07 205,383 +0.25(+2.15%)
Jun 14, 2004 12.09 12.09 11.77 11.82 237,251 -0.31(-2.54%)
Jun 10, 2004 12.14 12.30 12.09 12.12 191,726 -0.02(-0.13%)
Jun 09, 2004 12.29 12.29 11.96 12.14 143,729 -0.13(-1.07%)
Jun 08, 2004 12.31 12.35 12.19 12.27 215,529 -0.05(-0.44%)
Jun 07, 2004 12.11 12.39 12.03 12.32 219,041 +0.20(+1.65%)
Jun 04, 2004 11.99 12.15 11.96 12.12 166,752 +0.27(+2.27%)
Jun 03, 2004 11.99 12.05 11.68 11.86 253,900 -0.29(-2.40%)
Jun 02, 2004 12.25 12.25 12.02 12.15 197,839 -0.15(-1.25%)
Jun 01, 2004 12.07 12.30 12.04 12.30 272,371 +0.12(+1.01%)
May 28, 2004 12.20 12.22 12.12 12.18 153,355 +0.09(+0.76%)
May 27, 2004 11.99 12.22 11.99 12.09 246,486 +0.10(+0.83%)
May 26, 2004 11.83 12.03 11.76 11.99 242,324 +0.19(+1.63%)
May 25, 2004 11.60 11.79 11.43 11.79 356,267 +0.22(+1.93%)
May 24, 2004 11.32 11.69 11.32 11.57 383,322 +0.25(+2.24%)
May 21, 2004 11.36 11.47 11.22 11.32 228,796 +0.03(+0.27%)
May 20, 2004 11.53 11.53 11.20 11.29 275,232 -0.22(-1.94%)
May 19, 2004 11.57 11.77 11.42 11.51 369,925 +0.11(+0.94%)
May 18, 2004 11.53 11.53 11.16 11.40 486,990 +0.40(+3.63%)
May 17, 2004 11.01 11.12 10.80 11.00 384,363 -0.06(-0.56%)
May 14, 2004 11.09 11.27 10.97 11.06 642,556 +0.05(+0.42%)
May 13, 2004 10.91 11.12 10.80 11.02 260,014 +0.06(+0.56%)
May 12, 2004 10.93 10.97 10.62 10.96 301,377 +0.05(+0.42%)
May 11, 2004 10.81 11.09 10.81 10.91 332,594 +0.06(+0.57%)
May 10, 2004 11.15 11.15 10.67 10.85 401,662 -0.38(-3.42%)
May 07, 2004 11.19 11.50 11.11 11.23 274,972 -0.02(-0.14%)
May 06, 2004 11.35 11.35 11.02 11.25 483,088 -0.18(-1.55%)
May 05, 2004 11.41 11.53 11.34 11.42 367,714 +0.09(+0.81%)
May 04, 2004 11.26 11.42 11.15 11.33 454,992 +0.33(+3.01%)
May 03, 2004 10.99 11.19 10.76 11.00 609,908 +0.09(+0.85%)
Apr 30, 2004 11.22 11.34 10.81 10.91 434,701 -0.30(-2.68%)
Apr 29, 2004 11.65 11.72 11.19 11.21 852,362 -0.47(-4.02%)
Apr 28, 2004 11.92 11.92 11.58 11.68 268,989 -0.28(-2.38%)
Apr 27, 2004 12.14 12.26 11.80 11.96 382,802 -0.15(-1.21%)
Apr 26, 2004 12.29 12.42 12.07 12.11 390,606 -0.14(-1.13%)
Apr 23, 2004 12.15 12.30 12.02 12.25 355,747 +0.09(+0.76%)
Apr 22, 2004 12.09 12.20 11.95 12.15 660,246 +0.07(+0.57%)
Apr 21, 2004 12.11 12.19 11.99 12.09 260,274 +0.12(+0.96%)
Apr 20, 2004 12.30 12.30 11.95 11.97 365,242 -0.22(-1.77%)
Apr 19, 2004 12.25 12.26 12.12 12.19 385,794 -0.04(-0.31%)
Apr 16, 2004 12.47 12.47 12.22 12.22 356,267 -0.32(-2.57%)
Apr 15, 2004 12.67 12.68 12.17 12.55 316,855 +0.01(+0.06%)
Apr 14, 2004 12.65 12.89 12.50 12.54 115,243 -0.16(-1.27%)
Apr 13, 2004 13.22 13.28 12.61 12.70 295,523 -0.41(-3.11%)
Apr 12, 2004 13.05 13.28 13.02 13.11 120,446 +0.00(+0.00%)
Apr 08, 2004 13.31 13.35 13.02 13.11 189,124 -0.01(-0.06%)
Apr 07, 2004 13.07 13.25 12.92 13.12 95,993 +0.02(+0.18%)
Apr 06, 2004 13.26 13.26 13.07 13.09 222,423 -0.22(-1.67%)
Apr 05, 2004 13.12 13.34 13.12 13.32 310,612 +0.25(+1.88%)
Apr 02, 2004 13.34 13.37 12.97 13.07 335,326 +0.13(+1.01%)
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.