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 (%)
May 31, 2012 8.694 8.766 8.565 8.726 471,790 +0.03(+0.37%)
May 30, 2012 8.726 8.734 8.654 8.694 375,884 -0.12(-1.41%)
May 29, 2012 8.754 8.890 8.754 8.818 405,111 +0.14(+1.65%)
May 25, 2012 8.635 8.762 8.635 8.675 182,409 +0.02(+0.18%)
May 24, 2012 8.706 8.722 8.587 8.659 427,475 -0.03(-0.37%)
May 23, 2012 8.603 8.698 8.499 8.691 231,308 +0.00(+0.00%)
May 22, 2012 8.714 8.738 8.603 8.691 253,488 -0.02(-0.18%)
May 21, 2012 8.579 8.722 8.531 8.706 270,763 +0.15(+1.77%)
May 18, 2012 8.714 8.714 8.531 8.555 245,988 -0.13(-1.47%)
May 17, 2012 8.818 8.882 8.675 8.683 260,544 -0.13(-1.45%)
May 16, 2012 9.025 9.025 8.762 8.810 230,188 -0.17(-1.86%)
May 15, 2012 9.041 9.097 8.961 8.977 357,219 -0.05(-0.53%)
May 14, 2012 9.057 9.105 8.977 9.025 487,043 -0.11(-1.22%)
May 11, 2012 9.176 9.272 9.129 9.137 208,251 -0.10(-1.12%)
May 10, 2012 9.272 9.328 9.176 9.240 528,431 +0.04(+0.43%)
May 09, 2012 9.200 9.256 9.089 9.200 484,944 -0.07(-0.77%)
May 08, 2012 9.376 9.407 9.248 9.272 405,374 -0.18(-1.86%)
May 07, 2012 9.551 9.575 9.431 9.447 180,139 -0.11(-1.17%)
May 04, 2012 9.750 9.782 9.535 9.559 249,556 -0.25(-2.60%)
May 03, 2012 9.989 9.997 9.726 9.814 363,090 -0.15(-1.52%)
May 02, 2012 10.03 10.10 9.957 9.965 198,424 -0.09(-0.87%)
May 01, 2012 10.10 10.17 9.989 10.05 290,750 -0.06(-0.63%)
Apr 30, 2012 10.20 10.31 10.05 10.12 399,885 -0.12(-1.17%)
Apr 27, 2012 10.25 10.32 10.13 10.24 209,393 -0.02(-0.16%)
Apr 26, 2012 10.04 10.28 9.925 10.25 174,339 +0.09(+0.86%)
Apr 25, 2012 10.09 10.34 10.04 10.16 176,338 +0.18(+1.84%)
Apr 24, 2012 9.973 10.08 9.917 9.981 227,780 +0.03(+0.32%)
Apr 23, 2012 10.12 10.12 9.941 9.949 234,332 -0.26(-2.57%)
Apr 20, 2012 10.18 10.32 10.16 10.21 201,025 +0.06(+0.55%)
Apr 19, 2012 10.28 10.32 10.05 10.16 172,441 -0.07(-0.70%)
Apr 18, 2012 10.37 10.37 10.20 10.23 145,720 -0.17(-1.61%)
Apr 17, 2012 10.35 10.49 10.31 10.40 207,504 +0.13(+1.24%)
Apr 16, 2012 10.26 10.32 10.13 10.27 266,121 +0.07(+0.70%)
Apr 13, 2012 10.24 10.28 10.18 10.20 217,492 -0.11(-1.08%)
Apr 12, 2012 10.14 10.34 10.13 10.31 107,367 +0.16(+1.57%)
Apr 11, 2012 10.15 10.19 10.08 10.15 157,453 +0.11(+1.11%)
Apr 10, 2012 10.16 10.20 10.01 10.04 234,358 -0.15(-1.49%)
Apr 09, 2012 10.23 10.24 10.17 10.19 235,560 -0.18(-1.69%)
Apr 05, 2012 10.43 10.47 10.30 10.36 206,733 -0.02(-0.23%)
Apr 04, 2012 10.55 10.62 10.39 10.39 399,421 -0.25(-2.40%)
Apr 03, 2012 10.61 10.75 10.57 10.64 422,953 +0.05(+0.45%)
Apr 02, 2012 10.57 10.63 10.45 10.59 321,566 +0.03(+0.30%)
Mar 30, 2012 10.66 10.66 10.54 10.56 153,123 +0.01(+0.08%)
Mar 29, 2012 10.48 10.58 10.41 10.55 102,134 +0.02(+0.23%)
Mar 28, 2012 10.61 10.61 10.49 10.53 171,015 -0.10(-0.97%)
Mar 27, 2012 10.71 10.73 10.60 10.63 123,185 -0.05(-0.45%)
Mar 26, 2012 10.59 10.75 10.59 10.68 144,935 +0.20(+1.90%)
Mar 23, 2012 10.51 10.54 10.38 10.48 99,426 -0.01(-0.08%)
Mar 22, 2012 10.54 10.55 10.42 10.49 182,159 -0.10(-0.98%)
Mar 21, 2012 10.63 10.67 10.57 10.59 141,623 +0.02(+0.15%)
Mar 20, 2012 10.63 10.63 10.52 10.58 107,540 -0.08(-0.75%)
Mar 19, 2012 10.58 10.72 10.55 10.66 188,042 +0.09(+0.83%)
Mar 16, 2012 10.67 10.75 10.55 10.57 240,620 -0.10(-0.97%)
Mar 15, 2012 10.63 10.74 10.59 10.67 151,736 +0.05(+0.45%)
Mar 14, 2012 10.71 10.75 10.59 10.63 122,932 -0.12(-1.11%)
Mar 13, 2012 10.57 10.75 10.56 10.75 213,622 +0.29(+2.74%)
Mar 12, 2012 10.49 10.49 10.39 10.46 110,321 +0.00(+0.00%)
Mar 09, 2012 10.37 10.51 10.37 10.46 110,848 +0.11(+1.08%)
Mar 08, 2012 10.35 10.43 10.27 10.35 192,367 +0.09(+0.85%)
Mar 07, 2012 10.13 10.30 10.06 10.26 191,813 +0.18(+1.82%)
Mar 06, 2012 10.37 10.37 10.08 10.08 379,378 -0.38(-3.66%)
Mar 05, 2012 10.52 10.52 10.40 10.46 131,848 -0.06(-0.61%)
Mar 02, 2012 10.68 10.69 10.49 10.52 177,279 -0.17(-1.57%)
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.