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 28, 2012 7.824 7.824 7.736 7.752 187,510 -0.10(-1.24%)
Sep 27, 2012 7.865 7.881 7.800 7.849 147,138 +0.02(+0.21%)
Sep 26, 2012 7.897 7.921 7.768 7.833 183,196 -0.05(-0.62%)
Sep 25, 2012 8.107 8.132 7.881 7.881 244,151 -0.22(-2.69%)
Sep 24, 2012 8.140 8.140 8.059 8.099 122,358 -0.04(-0.50%)
Sep 21, 2012 8.293 8.309 8.140 8.140 298,956 -0.11(-1.37%)
Sep 20, 2012 8.334 8.350 8.212 8.253 189,991 -0.14(-1.64%)
Sep 19, 2012 8.471 8.479 8.366 8.390 156,651 -0.11(-1.33%)
Sep 18, 2012 8.423 8.512 8.423 8.503 296,717 +0.05(+0.57%)
Sep 17, 2012 8.503 8.544 8.447 8.455 196,444 -0.09(-1.04%)
Sep 14, 2012 8.415 8.568 8.398 8.544 551,093 +0.13(+1.54%)
Sep 13, 2012 8.415 8.423 8.354 8.415 269,719 -0.02(-0.29%)
Sep 12, 2012 8.479 8.479 8.382 8.439 181,055 +0.02(+0.19%)
Sep 11, 2012 8.415 8.463 8.390 8.423 264,514 +0.02(+0.19%)
Sep 10, 2012 8.415 8.447 8.382 8.406 261,539 -0.03(-0.38%)
Sep 07, 2012 8.415 8.479 8.382 8.439 735,044 +0.02(+0.29%)
Sep 06, 2012 8.366 8.423 8.350 8.415 530,191 +0.05(+0.58%)
Sep 05, 2012 8.318 8.374 8.301 8.366 504,216 +0.03(+0.39%)
Sep 04, 2012 8.277 8.342 8.196 8.334 439,402 +0.06(+0.68%)
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%)
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.