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 (%)
Sep 30, 2004 8.918 9.164 8.918 9.110 327,001 +0.15(+1.72%)
Sep 29, 2004 8.611 8.957 8.595 8.957 352,495 +0.37(+4.30%)
Sep 28, 2004 8.726 8.803 8.557 8.588 384,753 -0.09(-1.06%)
Sep 27, 2004 8.780 8.849 8.680 8.680 183,141 -0.09(-1.05%)
Sep 24, 2004 9.057 9.080 8.764 8.772 172,475 -0.27(-2.98%)
Sep 23, 2004 9.080 9.172 8.764 9.041 556,058 -0.04(-0.42%)
Sep 22, 2004 9.310 9.310 9.064 9.080 293,702 -0.23(-2.48%)
Sep 21, 2004 9.156 9.395 9.156 9.310 297,084 +0.13(+1.42%)
Sep 20, 2004 9.187 9.356 9.149 9.180 233,999 +0.00(+0.00%)
Sep 17, 2004 9.226 9.364 9.156 9.180 237,771 -0.02(-0.25%)
Sep 16, 2004 9.141 9.341 9.141 9.203 194,067 +0.07(+0.76%)
Sep 15, 2004 9.187 9.203 8.995 9.133 353,666 -0.11(-1.16%)
Sep 14, 2004 9.364 9.402 9.172 9.241 211,497 -0.12(-1.31%)
Sep 13, 2004 9.441 9.610 9.326 9.364 583,633 -0.09(-0.98%)
Sep 10, 2004 9.080 9.456 9.026 9.456 473,852 +0.35(+3.80%)
Sep 09, 2004 8.880 9.187 8.880 9.110 356,787 +0.27(+3.04%)
Sep 08, 2004 8.957 8.957 8.772 8.841 816,593 -0.15(-1.71%)
Sep 07, 2004 8.880 9.026 8.880 8.995 321,018 +0.12(+1.30%)
Sep 03, 2004 9.026 9.033 8.834 8.880 366,283 -0.32(-3.43%)
Sep 02, 2004 9.010 9.210 8.887 9.195 280,045 +0.12(+1.36%)
Sep 01, 2004 8.872 9.264 8.834 9.072 366,543 +0.17(+1.90%)
Aug 31, 2004 8.995 8.995 8.887 8.903 626,817 -0.10(-1.11%)
Aug 30, 2004 9.033 9.072 8.972 9.003 418,962 -0.05(-0.59%)
Aug 27, 2004 8.995 9.087 8.995 9.057 336,236 +0.06(+0.68%)
Aug 26, 2004 9.133 9.133 8.995 8.995 763,003 -0.14(-1.52%)
Aug 25, 2004 9.041 9.187 9.010 9.133 348,333 +0.10(+1.11%)
Aug 24, 2004 9.295 9.364 8.972 9.033 402,963 -0.18(-2.00%)
Aug 23, 2004 9.418 9.418 9.180 9.218 571,667 -0.10(-1.07%)
Aug 20, 2004 9.226 9.402 9.172 9.318 374,998 +0.09(+1.00%)
Aug 19, 2004 9.318 9.333 9.187 9.226 182,361 -0.15(-1.64%)
Aug 18, 2004 9.126 9.418 9.033 9.379 279,785 +0.25(+2.78%)
Aug 17, 2004 9.149 9.303 9.080 9.126 373,177 +0.02(+0.25%)
Aug 16, 2004 8.818 9.103 8.818 9.103 341,829 +0.22(+2.51%)
Aug 13, 2004 8.880 8.957 8.711 8.880 737,769 -0.05(-0.52%)
Aug 12, 2004 9.003 9.010 8.780 8.926 532,905 -0.11(-1.19%)
Aug 11, 2004 9.072 9.072 8.803 9.033 828,559 -0.12(-1.26%)
Aug 10, 2004 9.226 9.303 9.118 9.149 479,185 -0.03(-0.33%)
Aug 09, 2004 9.303 9.426 9.087 9.180 342,349 -0.12(-1.32%)
Aug 06, 2004 9.525 9.525 9.226 9.303 697,577 -0.30(-3.12%)
Aug 05, 2004 9.771 9.810 9.533 9.602 679,366 -0.16(-1.65%)
Aug 04, 2004 9.533 9.787 9.364 9.764 689,772 +0.19(+2.01%)
Aug 03, 2004 10.16 10.17 9.464 9.572 1,260,529 -0.60(-5.90%)
Aug 02, 2004 9.695 10.17 9.518 10.17 932,357 +0.58(+6.09%)
Jul 30, 2004 9.387 9.618 9.203 9.587 1,458,889 +0.10(+1.05%)
Jul 29, 2004 9.518 9.541 9.349 9.487 1,172,470 +0.10(+1.06%)
Jul 28, 2004 9.725 9.725 9.318 9.387 595,860 -0.42(-4.24%)
Jul 27, 2004 9.579 9.802 9.433 9.802 553,587 +0.15(+1.59%)
Jul 26, 2004 9.848 9.887 9.502 9.648 357,048 -0.12(-1.26%)
Jul 23, 2004 9.964 9.964 9.687 9.771 368,494 -0.27(-2.68%)
Jul 22, 2004 9.879 10.09 9.779 10.04 520,288 +0.12(+1.24%)
Jul 21, 2004 10.24 10.41 9.833 9.918 561,651 -0.26(-2.57%)
Jul 20, 2004 10.23 10.23 9.976 10.18 718,128 -0.03(-0.30%)
Jul 19, 2004 10.19 10.36 10.08 10.21 259,233 +0.08(+0.84%)
Jul 16, 2004 10.48 10.48 10.04 10.13 457,854 -0.22(-2.08%)
Jul 15, 2004 10.46 10.52 10.25 10.34 506,631 -0.02(-0.22%)
Jul 14, 2004 10.57 10.73 10.31 10.36 884,620 -0.08(-0.74%)
Jul 13, 2004 10.36 10.49 10.36 10.44 506,240 +0.10(+0.97%)
Jul 12, 2004 10.68 10.68 10.19 10.34 711,754 -0.49(-4.54%)
Jul 09, 2004 10.76 11.02 10.62 10.83 1,095,727 +0.51(+4.91%)
Jul 08, 2004 10.42 10.46 10.23 10.32 449,659 -0.12(-1.18%)
Jul 07, 2004 10.19 10.49 10.17 10.45 416,881 +0.20(+1.95%)
Jul 06, 2004 10.62 10.62 10.19 10.25 889,303 -0.40(-3.75%)
Jul 02, 2004 10.66 10.77 10.49 10.65 882,669 -0.02(-0.14%)
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.