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, 2006 11.91 12.14 11.83 12.14 773,279 +0.25(+2.13%)
Jun 29, 2006 11.66 11.95 11.66 11.89 865,500 +0.31(+2.66%)
Jun 28, 2006 11.69 11.77 11.45 11.58 434,571 -0.09(-0.79%)
Jun 27, 2006 11.87 11.92 11.61 11.67 340,008 -0.15(-1.30%)
Jun 26, 2006 11.89 11.92 11.72 11.82 287,329 -0.08(-0.71%)
Jun 23, 2006 11.80 11.92 11.57 11.91 408,816 +0.07(+0.58%)
Jun 22, 2006 11.86 11.92 11.69 11.84 589,877 +0.02(+0.13%)
Jun 21, 2006 11.59 11.98 11.59 11.82 455,252 +0.27(+2.33%)
Jun 20, 2006 11.36 11.59 11.28 11.56 363,811 +0.18(+1.55%)
Jun 19, 2006 11.74 11.81 11.37 11.38 362,381 -0.29(-2.50%)
Jun 16, 2006 11.61 11.70 11.39 11.67 790,188 +0.09(+0.80%)
Jun 15, 2006 11.10 11.71 11.10 11.58 597,681 +0.67(+6.13%)
Jun 14, 2006 10.76 10.97 10.70 10.91 504,549 +0.15(+1.36%)
Jun 13, 2006 10.84 11.22 10.72 10.76 1,002,336 -0.23(-2.10%)
Jun 12, 2006 11.46 11.47 10.91 10.99 798,252 -0.43(-3.77%)
Jun 09, 2006 11.42 11.57 11.21 11.42 1,196,013 +0.08(+0.75%)
Jun 08, 2006 12.11 12.12 11.30 11.34 1,340,133 -0.81(-6.65%)
Jun 07, 2006 12.45 12.58 12.12 12.15 334,675 -0.38(-3.07%)
Jun 06, 2006 12.42 12.55 12.19 12.53 889,823 +0.09(+0.74%)
Jun 05, 2006 12.67 12.82 12.41 12.44 546,303 -0.15(-1.22%)
Jun 02, 2006 12.60 12.75 12.49 12.59 417,791 +0.02(+0.12%)
Jun 01, 2006 12.39 12.58 12.33 12.58 648,149 -0.01(-0.06%)
May 31, 2006 12.29 12.60 12.11 12.59 623,435 +0.32(+2.63%)
May 30, 2006 12.42 12.42 12.13 12.26 1,079,729 -0.45(-3.51%)
May 26, 2006 12.15 12.76 12.15 12.71 409,207 +0.51(+4.16%)
May 25, 2006 12.26 12.38 12.11 12.20 693,935 +0.05(+0.44%)
May 24, 2006 12.02 12.39 11.91 12.15 642,556 -0.22(-1.74%)
May 23, 2006 12.42 12.88 12.36 12.36 491,932 -0.05(-0.43%)
May 22, 2006 12.76 12.79 12.22 12.42 498,046 -0.41(-3.18%)
May 19, 2006 12.51 12.88 12.44 12.82 442,765 +0.32(+2.52%)
May 18, 2006 13.06 13.35 12.50 12.51 885,011 -0.56(-4.29%)
May 17, 2006 13.56 13.56 13.06 13.07 565,423 -0.55(-4.06%)
May 16, 2006 13.55 13.68 13.50 13.62 294,873 +0.05(+0.40%)
May 15, 2006 13.85 13.97 13.42 13.57 464,097 -0.32(-2.32%)
May 12, 2006 14.26 14.26 13.83 13.89 585,714 -0.37(-2.59%)
May 11, 2006 14.72 14.78 14.21 14.26 645,418 -0.40(-2.73%)
May 10, 2006 14.71 14.85 14.57 14.66 617,712 +0.05(+0.32%)
May 09, 2006 14.64 14.68 14.45 14.62 262,095 +0.05(+0.32%)
May 08, 2006 14.53 14.68 14.45 14.57 294,743 +0.02(+0.16%)
May 05, 2006 14.16 14.57 14.15 14.55 487,770 +0.44(+3.11%)
May 04, 2006 14.26 14.26 13.99 14.11 900,229 -0.03(-0.22%)
May 03, 2006 14.08 14.22 13.69 14.14 1,197,184 +0.08(+0.60%)
May 02, 2006 13.98 14.14 13.92 14.05 586,625 +0.22(+1.56%)
May 01, 2006 13.84 13.94 13.77 13.84 805,146 +0.15(+1.12%)
Apr 28, 2006 13.83 14.07 13.52 13.68 671,432 -0.15(-1.06%)
Apr 27, 2006 13.42 13.99 13.38 13.83 1,849,496 +0.45(+3.39%)
Apr 26, 2006 14.72 14.76 12.74 13.38 2,424,805 -1.91(-12.47%)
Apr 25, 2006 15.18 15.30 15.11 15.28 585,975 +0.15(+0.96%)
Apr 24, 2006 15.15 15.30 15.10 15.14 652,572 -0.01(-0.05%)
Apr 21, 2006 15.07 15.18 15.02 15.15 411,158 +0.10(+0.66%)
Apr 20, 2006 14.84 15.16 14.71 15.05 740,370 +0.30(+2.03%)
Apr 19, 2006 14.65 14.76 14.52 14.75 404,784 -0.13(-0.88%)
Apr 18, 2006 14.43 14.97 14.40 14.88 531,474 +0.59(+4.14%)
Apr 17, 2006 14.50 14.59 14.28 14.28 429,498 -0.14(-0.96%)
Apr 13, 2006 13.81 14.49 13.88 14.42 715,136 +0.62(+4.45%)
Apr 12, 2006 13.84 14.00 13.78 13.81 368,104 -0.06(-0.44%)
Apr 11, 2006 13.90 13.95 13.70 13.87 461,496 -0.11(-0.77%)
Apr 10, 2006 13.87 13.99 13.78 13.98 457,593 +0.14(+1.00%)
Apr 07, 2006 14.16 14.16 13.84 13.84 424,945 -0.33(-2.33%)
Apr 06, 2006 13.99 14.18 13.86 14.17 628,638 +0.18(+1.26%)
Apr 05, 2006 13.57 13.99 13.43 13.99 1,631,235 +0.23(+1.68%)
Apr 04, 2006 13.82 13.87 13.73 13.76 449,399 -0.04(-0.28%)
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.