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 (%)
Feb 28, 2014 10.71 10.97 10.71 10.81 432,620 +0.10(+0.94%)
Feb 27, 2014 10.70 10.75 10.70 10.71 156,566 -0.02(-0.16%)
Feb 26, 2014 10.70 10.78 10.66 10.72 220,179 +0.07(+0.63%)
Feb 25, 2014 10.69 10.70 10.64 10.66 149,675 -0.01(-0.08%)
Feb 24, 2014 10.79 10.79 10.66 10.66 521,829 -0.10(-0.94%)
Feb 21, 2014 10.81 10.86 10.75 10.77 238,368 -0.05(-0.47%)
Feb 20, 2014 10.82 10.89 10.78 10.82 270,883 -0.03(-0.31%)
Feb 19, 2014 10.83 10.95 10.82 10.85 322,108 +0.00(+0.04%)
Feb 18, 2014 10.90 10.93 10.85 10.85 418,069 -0.08(-0.69%)
Feb 14, 2014 10.85 10.92 10.92 10.92 378,361 +0.06(+0.54%)
Feb 13, 2014 10.85 10.91 10.80 10.86 497,063 -0.02(-0.15%)
Feb 12, 2014 10.80 10.95 10.80 10.88 369,142 +0.07(+0.62%)
Feb 11, 2014 10.87 10.90 10.81 10.81 282,997 -0.09(-0.84%)
Feb 10, 2014 10.70 10.96 10.63 10.90 613,529 +0.23(+2.19%)
Feb 07, 2014 10.66 10.70 10.62 10.67 116,342 +0.06(+0.55%)
Feb 06, 2014 10.54 10.65 10.54 10.61 189,147 +0.10(+0.95%)
Feb 05, 2014 10.62 10.65 10.51 10.51 322,075 -0.12(-1.10%)
Feb 04, 2014 10.66 10.70 10.60 10.63 303,246 -0.01(-0.08%)
Feb 03, 2014 10.79 10.84 10.58 10.64 372,625 -0.17(-1.55%)
Jan 31, 2014 10.78 10.82 10.70 10.80 327,175 -0.08(-0.69%)
Jan 30, 2014 10.77 10.92 10.73 10.88 294,382 +0.18(+1.64%)
Jan 29, 2014 10.95 10.97 10.70 10.70 330,950 -0.37(-3.32%)
Jan 28, 2014 11.04 11.21 11.00 11.07 231,088 +0.09(+0.84%)
Jan 27, 2014 11.05 11.07 10.91 10.98 220,581 -0.03(-0.30%)
Jan 24, 2014 11.21 11.26 10.98 11.01 148,328 -0.24(-2.15%)
Jan 23, 2014 11.29 11.31 11.12 11.26 145,769 -0.08(-0.66%)
Jan 22, 2014 11.33 11.37 11.30 11.33 153,615 -0.01(-0.07%)
Jan 21, 2014 11.37 11.40 11.33 11.34 161,211 -0.03(-0.22%)
Jan 17, 2014 11.31 11.36 11.36 11.36 119,822 -0.01(-0.07%)
Jan 16, 2014 11.45 11.54 11.36 11.37 145,708 -0.13(-1.16%)
Jan 15, 2014 11.33 11.53 11.27 11.51 173,617 +0.18(+1.55%)
Jan 14, 2014 11.25 11.35 11.22 11.33 119,083 +0.10(+0.89%)
Jan 13, 2014 11.27 11.31 11.19 11.23 157,819 -0.04(-0.37%)
Jan 10, 2014 11.31 11.38 11.23 11.27 330,884 -0.08(-0.66%)
Jan 09, 2014 11.32 11.35 11.21 11.35 194,727 +0.04(+0.37%)
Jan 08, 2014 11.29 11.36 11.26 11.31 167,801 -0.03(-0.22%)
Jan 07, 2014 11.37 11.37 11.30 11.33 178,314 -0.01(-0.07%)
Jan 06, 2014 11.46 11.48 11.33 11.34 315,070 -0.10(-0.88%)
Jan 03, 2014 11.37 11.44 11.31 11.44 329,050 +0.06(+0.51%)
Jan 02, 2014 11.58 11.59 11.30 11.38 383,196 -0.27(-2.30%)
Dec 31, 2013 11.58 11.65 11.65 11.65 100,928 +0.08(+0.65%)
Dec 30, 2013 11.77 11.77 11.57 11.57 366,781 -0.21(-1.77%)
Dec 27, 2013 11.76 11.83 11.72 11.78 51,228 +0.02(+0.14%)
Dec 26, 2013 11.82 11.87 11.72 11.77 69,407 -0.01(-0.07%)
Dec 24, 2013 11.67 11.80 11.67 11.77 47,134 +0.08(+0.72%)
Dec 23, 2013 11.68 11.70 11.61 11.69 119,136 +0.03(+0.22%)
Dec 20, 2013 11.42 11.67 11.39 11.67 175,060 +0.23(+1.97%)
Dec 19, 2013 11.36 11.50 11.36 11.44 118,277 +0.03(+0.29%)
Dec 18, 2013 11.46 11.46 11.33 11.41 138,878 -0.06(-0.51%)
Dec 17, 2013 11.52 11.57 11.37 11.46 173,763 -0.08(-0.65%)
Dec 16, 2013 11.39 11.57 11.38 11.54 118,975 +0.17(+1.47%)
Dec 13, 2013 11.33 11.41 11.33 11.37 102,449 +0.04(+0.37%)
Dec 12, 2013 11.26 11.38 11.26 11.33 212,047 +0.04(+0.37%)
Dec 11, 2013 11.52 11.53 11.24 11.29 262,497 -0.25(-2.17%)
Dec 10, 2013 11.52 11.59 11.44 11.54 140,384 +0.00(+0.00%)
Dec 09, 2013 11.49 11.56 11.37 11.54 163,954 +0.05(+0.44%)
Dec 06, 2013 11.35 11.50 11.32 11.49 271,521 +0.17(+1.48%)
Dec 05, 2013 11.32 11.36 11.28 11.32 126,647 -0.01(-0.07%)
Dec 04, 2013 11.36 11.46 11.29 11.33 174,624 -0.08(-0.73%)
Dec 03, 2013 11.47 11.54 11.40 11.41 189,505 -0.09(-0.80%)
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.