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, 2013 9.936 9.961 9.887 9.887 149,983 -0.06(-0.58%)
May 30, 2013 10.04 10.07 9.924 9.945 259,669 -0.07(-0.74%)
May 29, 2013 10.06 10.09 9.978 10.02 242,063 -0.03(-0.27%)
May 28, 2013 9.915 10.07 9.898 10.05 271,426 +0.18(+1.83%)
May 24, 2013 9.841 9.874 9.743 9.865 127,778 +0.02(+0.17%)
May 23, 2013 9.792 9.898 9.685 9.849 134,138 +0.02(+0.25%)
May 22, 2013 9.947 9.980 9.783 9.824 315,832 -0.09(-0.91%)
May 21, 2013 9.783 9.972 9.783 9.915 228,694 +0.12(+1.26%)
May 20, 2013 9.734 9.849 9.718 9.792 133,423 +0.04(+0.42%)
May 17, 2013 9.685 9.767 9.669 9.751 105,242 +0.12(+1.28%)
May 16, 2013 9.677 9.701 9.620 9.628 259,604 -0.07(-0.68%)
May 15, 2013 9.661 9.710 9.570 9.693 167,482 +0.05(+0.51%)
May 13, 2013 9.775 9.787 9.644 9.644 205,447 -0.13(-1.34%)
May 10, 2013 9.661 9.857 9.661 9.775 206,466 +0.11(+1.19%)
May 09, 2013 9.521 9.693 9.504 9.661 174,591 +0.11(+1.11%)
May 08, 2013 9.521 9.595 9.488 9.554 228,473 +0.02(+0.26%)
May 07, 2013 9.513 9.579 9.439 9.529 226,496 +0.07(+0.78%)
May 06, 2013 9.357 9.464 9.357 9.456 247,813 +0.12(+1.32%)
May 03, 2013 9.300 9.406 9.259 9.333 308,962 +0.11(+1.24%)
May 02, 2013 9.292 9.333 9.202 9.218 310,291 -0.02(-0.18%)
May 01, 2013 9.325 9.382 9.226 9.234 253,827 -0.03(-0.35%)
Apr 30, 2013 9.243 9.349 9.193 9.267 333,640 +0.05(+0.53%)
Apr 29, 2013 9.267 9.316 9.181 9.218 301,295 +0.00(+0.00%)
Apr 26, 2013 9.349 9.382 9.210 9.218 250,042 -0.16(-1.75%)
Apr 25, 2013 9.390 9.476 9.357 9.382 215,445 -0.01(-0.09%)
Apr 24, 2013 9.284 9.513 9.185 9.390 300,861 +0.05(+0.53%)
Apr 23, 2013 9.243 9.366 9.243 9.341 155,363 +0.09(+0.97%)
Apr 22, 2013 9.210 9.304 9.112 9.251 113,987 +0.03(+0.36%)
Apr 19, 2013 9.144 9.218 9.087 9.218 136,902 +0.07(+0.81%)
Apr 18, 2013 9.284 9.333 9.144 9.144 160,099 -0.11(-1.15%)
Apr 17, 2013 9.267 9.300 9.193 9.251 181,357 -0.08(-0.88%)
Apr 16, 2013 9.300 9.398 9.284 9.333 156,037 +0.07(+0.71%)
Apr 15, 2013 9.357 9.390 9.255 9.267 288,994 -0.15(-1.57%)
Apr 12, 2013 9.505 9.513 9.382 9.415 147,746 -0.10(-1.03%)
Apr 11, 2013 9.472 9.546 9.472 9.513 139,499 -0.02(-0.17%)
Apr 10, 2013 9.439 9.529 9.423 9.529 233,878 +0.13(+1.39%)
Apr 09, 2013 9.423 9.423 9.357 9.398 132,232 -0.03(-0.35%)
Apr 08, 2013 9.390 9.431 9.349 9.431 110,169 +0.06(+0.61%)
Apr 05, 2013 9.382 9.406 9.234 9.374 161,868 -0.07(-0.78%)
Apr 04, 2013 9.554 9.611 9.439 9.447 257,686 -0.12(-1.28%)
Apr 03, 2013 9.677 9.726 9.554 9.570 170,899 -0.07(-0.76%)
Apr 02, 2013 9.759 9.792 9.636 9.644 154,047 -0.11(-1.18%)
Apr 01, 2013 9.759 9.792 9.611 9.759 205,727 +0.01(+0.08%)
Mar 28, 2013 9.611 9.808 9.554 9.751 233,862 +0.13(+1.36%)
Mar 27, 2013 9.488 9.636 9.472 9.620 269,251 +0.05(+0.51%)
Mar 26, 2013 9.677 9.693 9.529 9.570 135,878 -0.05(-0.51%)
Mar 25, 2013 9.669 9.693 9.579 9.620 163,790 -0.02(-0.25%)
Mar 22, 2013 9.652 9.726 9.603 9.644 267,405 +0.00(+0.00%)
Mar 21, 2013 9.759 9.833 9.644 9.644 190,533 -0.16(-1.67%)
Mar 20, 2013 9.833 9.857 9.775 9.808 177,464 -0.01(-0.08%)
Mar 19, 2013 9.824 9.890 9.775 9.816 319,655 -0.01(-0.08%)
Mar 18, 2013 9.759 9.865 9.751 9.824 160,816 -0.05(-0.50%)
Mar 15, 2013 9.816 9.874 9.767 9.874 796,097 +0.04(+0.42%)
Mar 14, 2013 9.792 9.841 9.775 9.833 159,581 +0.05(+0.50%)
Mar 13, 2013 9.759 9.824 9.710 9.783 80,137 +0.02(+0.17%)
Mar 12, 2013 9.751 9.792 9.718 9.767 115,028 -0.02(-0.17%)
Mar 11, 2013 9.767 9.783 9.718 9.783 77,370 +0.02(+0.17%)
Mar 08, 2013 9.669 9.767 9.628 9.767 103,593 +0.11(+1.10%)
Mar 07, 2013 9.628 9.701 9.619 9.661 76,992 +0.02(+0.17%)
Mar 06, 2013 9.652 9.685 9.587 9.644 73,267 +0.04(+0.43%)
Mar 05, 2013 9.538 9.652 9.538 9.603 116,828 +0.09(+0.95%)
Mar 04, 2013 9.488 9.554 9.382 9.513 236,553 +0.00(+0.00%)
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.