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 (%)
Dec 31, 2004 9.625 9.787 9.572 9.687 144,119 +0.08(+0.88%)
Dec 30, 2004 9.610 9.787 9.518 9.602 246,096 -0.03(-0.32%)
Dec 29, 2004 9.456 9.687 9.456 9.633 207,855 +0.14(+1.46%)
Dec 28, 2004 9.495 9.572 9.426 9.495 131,112 +0.05(+0.49%)
Dec 27, 2004 9.333 9.502 9.333 9.449 200,831 +0.12(+1.32%)
Dec 23, 2004 9.233 9.510 9.233 9.326 276,403 +0.05(+0.50%)
Dec 22, 2004 9.356 9.495 9.264 9.279 278,484 -0.15(-1.63%)
Dec 21, 2004 9.533 9.602 9.418 9.433 265,347 -0.02(-0.24%)
Dec 20, 2004 9.518 9.595 9.326 9.456 141,778 -0.10(-1.05%)
Dec 17, 2004 9.564 9.687 9.502 9.556 209,025 -0.06(-0.64%)
Dec 16, 2004 9.710 9.779 9.610 9.618 228,536 -0.12(-1.26%)
Dec 15, 2004 9.564 9.741 9.564 9.741 193,937 +0.15(+1.60%)
Dec 14, 2004 9.318 9.633 9.318 9.587 247,657 +0.28(+2.97%)
Dec 13, 2004 9.549 9.549 9.310 9.310 374,347 -0.25(-2.57%)
Dec 10, 2004 9.418 9.648 9.402 9.556 216,960 +0.06(+0.65%)
Dec 09, 2004 9.572 9.602 9.326 9.495 266,127 -0.07(-0.72%)
Dec 08, 2004 9.710 9.741 9.495 9.564 204,473 -0.15(-1.50%)
Dec 07, 2004 9.902 9.971 9.710 9.710 199,270 -0.17(-1.71%)
Dec 06, 2004 10.01 10.03 9.833 9.879 322,448 -0.15(-1.53%)
Dec 03, 2004 10.17 10.21 9.802 10.03 510,923 +0.03(+0.31%)
Dec 02, 2004 9.856 10.02 9.779 10.00 278,614 +0.17(+1.72%)
Dec 01, 2004 9.702 9.933 9.695 9.833 381,501 +0.15(+1.59%)
Nov 30, 2004 9.818 9.825 9.679 9.679 183,531 -0.12(-1.18%)
Nov 29, 2004 9.802 9.948 9.664 9.795 466,178 +0.25(+2.58%)
Nov 26, 2004 9.610 9.618 9.549 9.549 39,151 +0.01(+0.08%)
Nov 24, 2004 9.449 9.664 9.449 9.541 158,297 +0.11(+1.14%)
Nov 23, 2004 9.572 9.602 9.349 9.433 223,463 -0.18(-1.92%)
Nov 22, 2004 9.633 9.641 9.395 9.618 287,329 -0.01(-0.08%)
Nov 19, 2004 9.756 9.802 9.564 9.625 230,097 -0.19(-1.96%)
Nov 18, 2004 9.764 9.833 9.587 9.818 216,049 +0.02(+0.16%)
Nov 17, 2004 9.618 9.856 9.618 9.802 218,261 +0.26(+2.74%)
Nov 16, 2004 9.687 9.687 9.387 9.541 145,680 -0.12(-1.27%)
Nov 15, 2004 9.549 9.802 9.418 9.664 243,234 +0.05(+0.56%)
Nov 12, 2004 9.456 9.618 9.341 9.610 208,245 +0.16(+1.71%)
Nov 11, 2004 9.326 9.487 9.264 9.449 196,018 +0.12(+1.24%)
Nov 10, 2004 9.203 9.433 9.203 9.333 181,450 -0.02(-0.25%)
Nov 09, 2004 9.264 9.402 9.233 9.356 162,720 +0.02(+0.16%)
Nov 08, 2004 9.518 9.525 9.310 9.341 269,769 -0.14(-1.46%)
Nov 05, 2004 9.264 9.502 9.241 9.479 359,519 +0.25(+2.75%)
Nov 04, 2004 9.033 9.318 9.010 9.226 172,605 +0.09(+1.01%)
Nov 03, 2004 9.410 9.472 9.072 9.133 249,478 -0.12(-1.33%)
Nov 02, 2004 9.372 9.372 9.149 9.256 370,445 -0.04(-0.41%)
Nov 01, 2004 9.303 9.333 9.187 9.295 267,038 +0.07(+0.75%)
Oct 29, 2004 9.256 9.333 9.156 9.226 348,983 -0.01(-0.08%)
Oct 28, 2004 9.210 9.279 9.080 9.233 306,710 +0.05(+0.50%)
Oct 27, 2004 8.987 9.187 8.872 9.187 427,287 +0.21(+2.31%)
Oct 26, 2004 8.787 8.995 8.734 8.980 353,666 +0.23(+2.64%)
Oct 25, 2004 8.918 8.987 8.718 8.749 240,373 -0.09(-1.04%)
Oct 22, 2004 8.972 9.057 8.711 8.841 324,399 -0.07(-0.78%)
Oct 21, 2004 8.626 9.010 8.549 8.910 453,951 +0.30(+3.48%)
Oct 20, 2004 8.618 8.726 8.541 8.611 282,776 -0.01(-0.09%)
Oct 19, 2004 8.918 9.133 8.588 8.618 604,835 -0.24(-2.69%)
Oct 18, 2004 8.641 8.941 8.641 8.857 307,230 +0.05(+0.61%)
Oct 15, 2004 8.703 8.941 8.649 8.803 370,575 +0.11(+1.24%)
Oct 14, 2004 8.980 8.995 8.695 8.695 213,058 -0.25(-2.84%)
Oct 13, 2004 8.941 9.126 8.880 8.949 254,291 +0.08(+0.95%)
Oct 12, 2004 8.872 8.934 8.695 8.864 193,547 -0.18(-1.96%)
Oct 11, 2004 9.026 9.110 8.972 9.041 191,076 +0.00(+0.00%)
Oct 08, 2004 9.041 9.203 8.941 9.041 281,866 -0.26(-2.81%)
Oct 07, 2004 9.533 9.533 9.264 9.303 343,780 -0.28(-2.89%)
Oct 06, 2004 9.449 9.610 9.287 9.579 357,958 +0.15(+1.63%)
Oct 05, 2004 9.487 9.687 9.349 9.426 371,616 -0.25(-2.62%)
Oct 04, 2004 9.549 9.802 9.518 9.679 549,034 +0.21(+2.19%)
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.