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 (%)
Aug 31, 2012 8.277 8.342 8.188 8.277 658,475 +0.06(+0.69%)
Aug 30, 2012 8.285 8.309 8.196 8.221 137,613 -0.11(-1.36%)
Aug 29, 2012 8.326 8.342 8.301 8.334 183,522 +0.01(+0.10%)
Aug 27, 2012 8.487 8.512 8.301 8.326 245,522 -0.16(-1.90%)
Aug 24, 2012 8.471 8.544 8.406 8.487 107,820 -0.02(-0.19%)
Aug 23, 2012 8.487 8.520 8.411 8.503 150,985 +0.01(+0.10%)
Aug 22, 2012 8.568 8.568 8.463 8.495 211,963 -0.08(-0.94%)
Aug 21, 2012 8.560 8.665 8.535 8.576 251,507 +0.06(+0.66%)
Aug 20, 2012 8.536 8.560 8.455 8.520 153,451 -0.05(-0.57%)
Aug 17, 2012 8.487 8.568 8.471 8.568 164,036 +0.11(+1.24%)
Aug 16, 2012 8.447 8.479 8.350 8.463 110,987 +0.03(+0.38%)
Aug 15, 2012 8.342 8.431 8.326 8.431 169,168 +0.10(+1.16%)
Aug 14, 2012 8.398 8.423 8.301 8.334 187,364 -0.04(-0.48%)
Aug 13, 2012 8.398 8.406 8.285 8.374 124,321 -0.02(-0.29%)
Aug 10, 2012 8.342 8.415 8.285 8.398 165,049 +0.05(+0.58%)
Aug 09, 2012 8.253 8.366 8.253 8.350 164,283 +0.06(+0.78%)
Aug 08, 2012 8.204 8.309 8.172 8.285 203,020 +0.04(+0.49%)
Aug 07, 2012 8.027 8.301 8.010 8.245 292,660 +0.28(+3.55%)
Aug 06, 2012 7.760 8.018 7.752 7.962 396,827 +0.18(+2.28%)
Aug 03, 2012 7.590 7.792 7.590 7.784 335,128 +0.25(+3.33%)
Aug 02, 2012 7.655 7.756 7.469 7.533 528,782 -0.17(-2.15%)
Aug 01, 2012 7.860 7.860 7.627 7.699 464,738 -0.11(-1.44%)
Jul 31, 2012 8.020 8.124 7.715 7.811 595,444 -0.54(-6.44%)
Jul 30, 2012 8.397 8.485 8.317 8.349 183,833 -0.08(-0.95%)
Jul 27, 2012 8.285 8.445 8.229 8.429 187,976 +0.18(+2.14%)
Jul 26, 2012 8.333 8.349 8.196 8.253 124,900 +0.09(+1.08%)
Jul 25, 2012 8.140 8.212 8.020 8.164 162,062 +0.02(+0.30%)
Jul 24, 2012 8.220 8.220 8.020 8.140 199,912 -0.10(-1.17%)
Jul 23, 2012 8.317 8.317 8.140 8.237 166,235 -0.20(-2.38%)
Jul 20, 2012 8.477 8.493 8.405 8.437 108,300 -0.07(-0.85%)
Jul 19, 2012 8.549 8.605 8.469 8.509 235,614 -0.02(-0.28%)
Jul 18, 2012 8.229 8.613 8.181 8.533 204,954 +0.29(+3.50%)
Jul 17, 2012 8.293 8.325 8.172 8.245 194,420 -0.01(-0.10%)
Jul 16, 2012 8.349 8.397 8.204 8.253 143,316 -0.10(-1.15%)
Jul 13, 2012 8.293 8.389 8.285 8.349 162,011 +0.10(+1.26%)
Jul 12, 2012 8.245 8.301 8.204 8.245 227,194 -0.06(-0.68%)
Jul 11, 2012 8.293 8.333 8.261 8.301 312,749 +0.03(+0.39%)
Jul 10, 2012 8.437 8.477 8.229 8.269 209,419 -0.13(-1.53%)
Jul 09, 2012 8.485 8.646 8.317 8.397 234,919 -0.06(-0.66%)
Jul 06, 2012 8.597 8.597 8.389 8.453 250,283 -0.19(-2.23%)
Jul 05, 2012 8.678 8.738 8.613 8.646 242,038 -0.06(-0.65%)
Jul 03, 2012 8.589 8.718 8.581 8.702 153,452 +0.07(+0.84%)
Jul 02, 2012 8.630 8.678 8.525 8.630 196,710 +0.06(+0.65%)
Jun 29, 2012 8.445 8.573 8.405 8.573 278,816 +0.30(+3.59%)
Jun 28, 2012 8.301 8.349 8.192 8.277 211,308 -0.06(-0.77%)
Jun 27, 2012 8.333 8.389 8.285 8.341 151,490 +0.06(+0.78%)
Jun 26, 2012 8.349 8.373 8.245 8.277 179,401 -0.03(-0.39%)
Jun 25, 2012 8.437 8.461 8.309 8.309 179,162 -0.25(-2.91%)
Jun 22, 2012 8.541 8.565 8.445 8.557 214,834 +0.09(+1.04%)
Jun 21, 2012 8.742 8.774 8.445 8.469 211,725 -0.29(-3.30%)
Jun 20, 2012 8.798 8.862 8.710 8.758 252,119 -0.06(-0.73%)
Jun 19, 2012 8.694 8.862 8.694 8.822 167,435 +0.13(+1.48%)
Jun 18, 2012 8.589 8.710 8.565 8.694 171,565 +0.09(+1.03%)
Jun 15, 2012 8.501 8.638 8.493 8.605 345,477 +0.09(+1.04%)
Jun 14, 2012 8.613 8.630 8.437 8.517 338,041 -0.09(-1.03%)
Jun 13, 2012 8.694 8.726 8.565 8.605 259,491 -0.15(-1.74%)
Jun 12, 2012 8.734 8.830 8.686 8.758 161,591 +0.03(+0.37%)
Jun 11, 2012 9.031 9.031 8.726 8.726 224,107 -0.22(-2.42%)
Jun 08, 2012 8.934 8.974 8.878 8.942 189,000 +0.00(+0.00%)
Jun 07, 2012 9.175 9.223 8.930 8.942 251,823 -0.09(-0.98%)
Jun 06, 2012 8.822 9.039 8.798 9.031 275,672 +0.27(+3.11%)
Jun 05, 2012 8.509 8.790 8.493 8.758 611,757 +0.19(+2.25%)
Jun 04, 2012 8.485 8.565 8.389 8.565 491,813 +0.13(+1.52%)
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.