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 30, 2013 10.84 10.84 10.66 10.69 255,500 -0.15(-1.38%)
Aug 29, 2013 10.63 10.84 10.63 10.84 157,225 +0.19(+1.79%)
Aug 28, 2013 10.63 10.72 10.61 10.65 124,619 +0.00(+0.00%)
Aug 27, 2013 10.70 10.79 10.63 10.65 240,133 -0.15(-1.38%)
Aug 26, 2013 10.91 10.97 10.78 10.80 278,420 -0.12(-1.14%)
Aug 23, 2013 10.87 10.93 10.83 10.93 187,025 +0.08(+0.77%)
Aug 22, 2013 10.81 10.93 10.77 10.84 430,096 -0.12(-1.06%)
Aug 21, 2013 10.98 11.05 10.94 10.96 168,423 -0.02(-0.23%)
Aug 20, 2013 10.90 11.02 10.87 10.98 78,720 +0.08(+0.76%)
Aug 19, 2013 10.88 10.95 10.84 10.90 356,685 +0.00(+0.00%)
Aug 16, 2013 10.91 10.97 10.89 10.90 107,081 -0.01(-0.08%)
Aug 15, 2013 11.02 11.05 10.90 10.91 246,780 -0.14(-1.28%)
Aug 14, 2013 11.02 11.16 11.02 11.05 148,935 -0.01(-0.08%)
Aug 13, 2013 10.97 11.06 10.93 11.06 133,490 +0.08(+0.76%)
Aug 12, 2013 10.88 10.97 10.86 10.97 113,689 +0.07(+0.61%)
Aug 09, 2013 10.93 10.99 10.88 10.91 166,632 -0.02(-0.15%)
Aug 08, 2013 10.90 10.93 10.87 10.93 100,654 +0.05(+0.46%)
Aug 07, 2013 10.84 10.89 10.74 10.88 128,838 +0.04(+0.36%)
Aug 06, 2013 10.92 10.93 10.80 10.84 185,255 -0.06(-0.53%)
Aug 05, 2013 10.89 10.93 10.87 10.89 157,562 +0.02(+0.23%)
Aug 02, 2013 10.84 10.89 10.70 10.87 169,470 +0.02(+0.23%)
Aug 01, 2013 10.59 10.86 10.59 10.84 191,109 +0.29(+2.74%)
Jul 31, 2013 10.51 10.59 10.37 10.56 160,353 +0.08(+0.79%)
Jul 30, 2013 10.42 10.49 10.40 10.47 123,359 +0.05(+0.47%)
Jul 29, 2013 10.49 10.53 10.41 10.42 139,854 -0.12(-1.17%)
Jul 26, 2013 10.65 10.66 10.51 10.55 127,532 -0.12(-1.16%)
Jul 25, 2013 10.56 10.67 10.53 10.67 112,765 +0.11(+1.02%)
Jul 24, 2013 10.62 10.70 10.54 10.56 120,410 +0.02(+0.24%)
Jul 23, 2013 10.47 10.56 10.47 10.54 173,038 +0.01(+0.08%)
Jul 22, 2013 10.38 10.53 10.38 10.53 148,382 +0.15(+1.43%)
Jul 19, 2013 10.42 10.52 10.34 10.38 310,684 -0.09(-0.87%)
Jul 18, 2013 10.56 10.61 10.42 10.47 439,025 -0.13(-1.24%)
Jul 17, 2013 10.69 10.70 10.58 10.60 87,956 -0.02(-0.16%)
Jul 16, 2013 10.64 10.64 10.60 10.62 88,106 +0.02(+0.16%)
Jul 15, 2013 10.70 10.72 10.60 10.60 84,930 -0.07(-0.70%)
Jul 12, 2013 10.47 10.69 10.47 10.68 327,669 +0.19(+1.81%)
Jul 11, 2013 10.32 10.50 10.29 10.49 230,424 +0.24(+2.33%)
Jul 10, 2013 10.10 10.26 10.10 10.25 93,696 +0.17(+1.64%)
Jul 09, 2013 10.12 10.19 10.07 10.08 165,694 -0.02(-0.16%)
Jul 08, 2013 10.15 10.18 10.08 10.10 161,191 -0.05(-0.49%)
Jul 05, 2013 10.01 10.15 9.994 10.15 148,719 +0.15(+1.48%)
Jul 03, 2013 9.928 10.05 9.928 10.00 51,281 +0.07(+0.66%)
Jul 02, 2013 10.01 10.20 9.887 9.936 226,664 -0.05(-0.50%)
Jul 01, 2013 9.689 10.02 9.689 9.986 229,217 +0.29(+2.98%)
Jun 28, 2013 9.664 9.705 9.639 9.697 743,508 -0.02(-0.17%)
Jun 27, 2013 9.606 9.746 9.606 9.713 250,230 +0.13(+1.38%)
Jun 26, 2013 9.738 9.796 9.540 9.581 601,245 -0.12(-1.28%)
Jun 25, 2013 9.722 9.800 9.647 9.705 282,265 +0.05(+0.51%)
Jun 24, 2013 9.722 9.763 9.614 9.656 248,252 -0.12(-1.27%)
Jun 21, 2013 9.779 9.779 9.664 9.779 338,545 +0.06(+0.59%)
Jun 20, 2013 9.903 9.903 9.713 9.722 184,218 -0.19(-1.92%)
Jun 19, 2013 9.936 9.994 9.912 9.912 96,845 -0.06(-0.58%)
Jun 18, 2013 9.829 9.969 9.812 9.969 224,780 +0.17(+1.68%)
Jun 17, 2013 9.903 9.903 9.796 9.804 157,260 -0.06(-0.59%)
Jun 14, 2013 9.862 9.969 9.854 9.862 116,705 -0.02(-0.25%)
Jun 13, 2013 9.779 9.920 9.779 9.887 248,205 +0.08(+0.84%)
Jun 12, 2013 9.895 9.895 9.730 9.804 223,078 -0.07(-0.67%)
Jun 11, 2013 9.862 9.912 9.862 9.870 109,336 -0.04(-0.42%)
Jun 10, 2013 9.945 9.961 9.887 9.912 129,123 -0.01(-0.08%)
Jun 07, 2013 9.969 10.00 9.887 9.920 128,562 +0.00(+0.00%)
Jun 06, 2013 9.862 9.928 9.812 9.920 174,142 +0.07(+0.75%)
Jun 05, 2013 9.936 9.986 9.821 9.845 179,483 -0.12(-1.24%)
Jun 04, 2013 9.945 10.02 9.912 9.969 88,769 -0.01(-0.08%)
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.