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 30, 2011 10.11 10.16 10.04 10.11 165,114 +0.00(+0.00%)
Dec 29, 2011 10.06 10.13 10.04 10.11 131,949 +0.09(+0.87%)
Dec 28, 2011 10.17 10.20 9.997 10.02 116,007 -0.19(-1.86%)
Dec 27, 2011 10.19 10.25 10.13 10.21 90,498 +0.02(+0.15%)
Dec 23, 2011 10.14 10.20 10.08 10.19 105,601 +0.26(+2.63%)
Dec 21, 2011 9.925 9.989 9.800 9.933 168,188 -0.06(-0.63%)
Dec 20, 2011 9.822 10.00 9.822 9.997 249,413 +0.36(+3.78%)
Dec 19, 2011 9.933 9.989 9.608 9.632 327,802 -0.27(-2.72%)
Dec 16, 2011 9.981 10.10 9.814 9.902 448,727 -0.01(-0.08%)
Dec 15, 2011 10.01 10.04 9.862 9.910 242,079 -0.02(-0.16%)
Dec 14, 2011 10.01 10.03 9.886 9.925 193,294 -0.13(-1.34%)
Dec 13, 2011 10.30 10.34 10.01 10.06 187,344 -0.15(-1.47%)
Dec 12, 2011 10.27 10.27 10.07 10.21 271,416 -0.17(-1.60%)
Dec 09, 2011 10.23 10.40 10.20 10.38 148,396 +0.20(+1.95%)
Dec 08, 2011 10.38 10.40 10.16 10.18 289,534 -0.29(-2.80%)
Dec 07, 2011 10.32 10.50 10.18 10.47 282,246 +0.10(+0.99%)
Dec 06, 2011 10.35 10.43 10.23 10.37 270,194 +0.02(+0.15%)
Dec 05, 2011 10.35 10.44 10.25 10.35 273,322 +0.14(+1.40%)
Dec 02, 2011 10.29 10.32 10.16 10.21 200,183 +0.07(+0.70%)
Dec 01, 2011 10.25 10.28 10.12 10.14 174,339 -0.11(-1.08%)
Nov 30, 2011 10.01 10.25 10.01 10.25 338,093 +0.51(+5.20%)
Nov 29, 2011 9.846 9.902 9.711 9.743 152,273 -0.07(-0.73%)
Nov 28, 2011 9.814 9.949 9.727 9.814 251,245 +0.30(+3.16%)
Nov 25, 2011 9.561 9.664 9.498 9.513 73,512 -0.07(-0.74%)
Nov 23, 2011 9.719 9.719 9.569 9.585 464,898 -0.21(-2.10%)
Nov 22, 2011 9.735 9.822 9.561 9.791 344,481 +0.05(+0.49%)
Nov 21, 2011 9.902 9.910 9.656 9.743 284,189 -0.31(-3.07%)
Nov 18, 2011 10.16 10.16 10.01 10.05 183,582 -0.04(-0.39%)
Nov 17, 2011 10.27 10.29 10.04 10.09 230,415 -0.17(-1.62%)
Nov 16, 2011 10.29 10.40 10.24 10.26 333,494 -0.13(-1.22%)
Nov 15, 2011 10.23 10.40 10.19 10.38 293,427 +0.09(+0.85%)
Nov 14, 2011 10.35 10.41 10.19 10.30 171,106 -0.08(-0.76%)
Nov 11, 2011 10.30 10.50 10.30 10.38 440,757 +0.19(+1.87%)
Nov 10, 2011 10.25 10.25 10.09 10.19 138,119 +0.06(+0.55%)
Nov 09, 2011 10.35 10.35 10.06 10.13 281,242 -0.43(-4.05%)
Nov 08, 2011 10.64 10.69 10.44 10.56 414,278 +0.01(+0.08%)
Nov 07, 2011 10.54 10.61 10.33 10.55 278,859 -0.09(-0.82%)
Nov 04, 2011 10.62 10.67 10.50 10.64 248,725 -0.02(-0.22%)
Nov 03, 2011 10.56 10.73 10.33 10.66 402,477 +0.19(+1.78%)
Nov 02, 2011 10.41 10.55 10.32 10.48 285,294 +0.26(+2.54%)
Nov 01, 2011 10.16 10.39 10.13 10.22 306,766 -0.35(-3.28%)
Oct 31, 2011 10.66 10.77 10.52 10.56 245,016 -0.31(-2.83%)
Oct 28, 2011 10.84 10.96 10.72 10.87 431,024 -0.02(-0.22%)
Oct 27, 2011 11.20 11.29 10.79 10.89 696,499 -0.09(-0.86%)
Oct 26, 2011 10.52 11.24 10.32 10.99 842,646 +0.88(+8.73%)
Oct 25, 2011 10.40 10.44 10.09 10.11 273,224 -0.35(-3.32%)
Oct 24, 2011 9.995 10.48 9.980 10.45 365,335 +0.46(+4.65%)
Oct 21, 2011 9.814 9.995 9.767 9.988 170,229 +0.31(+3.17%)
Oct 20, 2011 9.704 9.728 9.420 9.680 172,738 +0.00(+0.00%)
Oct 19, 2011 9.798 9.814 9.570 9.680 409,246 -0.17(-1.76%)
Oct 18, 2011 9.712 9.917 9.617 9.854 640,759 +0.17(+1.79%)
Oct 17, 2011 9.869 9.948 9.665 9.680 417,658 -0.28(-2.85%)
Oct 14, 2011 10.04 10.09 9.893 9.964 283,854 +0.04(+0.40%)
Oct 13, 2011 9.728 9.964 9.633 9.925 320,793 +0.16(+1.61%)
Oct 12, 2011 9.735 9.940 9.720 9.767 455,494 +0.09(+0.98%)
Oct 11, 2011 9.925 10.04 9.609 9.672 1,295,980 -0.40(-3.99%)
Oct 10, 2011 9.783 10.07 9.743 10.07 285,644 +0.48(+5.01%)
Oct 07, 2011 9.728 9.728 9.436 9.594 193,162 -0.12(-1.22%)
Oct 06, 2011 9.562 9.712 9.539 9.712 233,826 +0.24(+2.49%)
Oct 05, 2011 9.334 9.531 9.223 9.476 291,638 +0.13(+1.35%)
Oct 04, 2011 8.979 9.397 8.869 9.350 441,915 +0.33(+3.67%)
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.