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 (%)
Mar 31, 2010 14.18 14.35 14.18 14.20 313,975 -0.14(-0.98%)
Mar 30, 2010 14.33 14.42 14.25 14.34 177,305 +0.05(+0.35%)
Mar 29, 2010 14.18 14.30 14.18 14.29 173,976 +0.12(+0.85%)
Mar 26, 2010 14.25 14.28 14.11 14.17 219,675 +0.02(+0.14%)
Mar 25, 2010 14.31 14.38 14.14 14.15 299,936 -0.04(-0.28%)
Mar 24, 2010 14.30 14.39 14.14 14.19 220,057 -0.11(-0.77%)
Mar 23, 2010 14.27 14.32 14.14 14.30 194,717 +0.05(+0.35%)
Mar 22, 2010 14.01 14.27 13.91 14.25 337,490 +0.22(+1.57%)
Mar 19, 2010 14.19 14.20 13.92 14.03 315,764 -0.08(-0.57%)
Mar 18, 2010 14.00 14.12 13.88 14.11 546,767 +0.15(+1.07%)
Mar 17, 2010 13.82 14.03 13.76 13.96 417,942 +0.25(+1.82%)
Mar 16, 2010 13.61 13.77 13.56 13.71 374,965 +0.21(+1.56%)
Mar 15, 2010 13.47 13.52 13.40 13.50 460,173 +0.01(+0.07%)
Mar 12, 2010 13.55 13.59 13.45 13.49 247,433 -0.09(-0.66%)
Mar 11, 2010 13.40 13.69 13.31 13.58 987,822 +0.13(+0.97%)
Mar 10, 2010 13.53 13.53 13.34 13.45 1,238,677 -0.05(-0.37%)
Mar 09, 2010 12.98 13.58 12.95 13.50 1,468,854 +0.56(+4.33%)
Mar 08, 2010 12.78 12.97 12.74 12.94 638,660 +0.20(+1.57%)
Mar 05, 2010 12.82 12.91 12.70 12.74 211,545 -0.05(-0.39%)
Mar 04, 2010 12.72 12.84 12.64 12.79 227,365 +0.04(+0.31%)
Mar 03, 2010 12.73 12.87 12.71 12.75 166,184 +0.01(+0.09%)
Mar 02, 2010 12.44 12.74 12.44 12.74 544,942 +0.29(+2.32%)
Mar 01, 2010 12.31 12.49 12.28 12.45 221,780 +0.15(+1.22%)
Feb 26, 2010 12.46 12.49 12.27 12.30 515,878 -0.09(-0.73%)
Feb 25, 2010 12.23 12.40 12.15 12.39 338,434 +0.12(+0.99%)
Feb 24, 2010 12.22 12.32 12.18 12.27 460,183 +0.04(+0.31%)
Feb 23, 2010 12.50 12.50 12.21 12.23 360,115 -0.25(-2.00%)
Feb 22, 2010 12.46 12.52 12.37 12.48 209,567 +0.01(+0.08%)
Feb 19, 2010 12.57 12.61 12.45 12.47 370,804 -0.16(-1.27%)
Feb 18, 2010 12.48 12.71 12.44 12.63 360,538 +0.14(+1.12%)
Feb 17, 2010 12.25 12.51 12.23 12.49 321,709 +0.24(+1.96%)
Feb 16, 2010 12.20 12.26 12.05 12.25 646,934 +0.07(+0.57%)
Feb 12, 2010 12.01 12.18 12.18 12.18 336,900 +0.09(+0.74%)
Feb 11, 2010 12.04 12.19 12.00 12.09 475,121 +0.07(+0.58%)
Feb 10, 2010 12.14 12.14 11.91 12.02 340,926 -0.08(-0.66%)
Feb 09, 2010 11.90 12.20 11.88 12.10 449,926 +0.28(+2.37%)
Feb 08, 2010 11.85 11.90 11.75 11.82 216,293 +0.02(+0.17%)
Feb 05, 2010 11.72 11.82 11.66 11.80 301,498 +0.05(+0.43%)
Feb 04, 2010 11.99 12.01 11.74 11.75 434,433 -0.30(-2.49%)
Feb 03, 2010 12.03 12.12 11.94 12.05 196,362 +0.00(+0.00%)
Feb 02, 2010 12.09 12.12 11.99 12.05 156,412 -0.02(-0.17%)
Feb 01, 2010 11.91 12.07 11.86 12.07 183,661 +0.19(+1.60%)
Jan 29, 2010 12.03 12.07 11.85 11.88 226,569 -0.09(-0.75%)
Jan 28, 2010 12.12 12.18 11.90 11.97 408,033 -0.14(-1.16%)
Jan 27, 2010 12.00 12.16 12.00 12.11 353,614 +0.05(+0.41%)
Jan 26, 2010 12.20 12.20 12.01 12.06 388,109 -0.14(-1.15%)
Jan 25, 2010 12.23 12.56 12.11 12.20 298,499 +0.22(+1.84%)
Jan 22, 2010 12.58 12.58 11.90 11.98 289,466 -0.55(-4.39%)
Jan 21, 2010 12.64 12.75 12.35 12.53 235,330 -0.07(-0.56%)
Jan 20, 2010 12.61 12.65 12.39 12.60 126,129 -0.09(-0.71%)
Jan 19, 2010 12.65 12.73 12.57 12.69 145,208 +0.10(+0.79%)
Jan 15, 2010 12.73 12.59 12.59 12.59 271,600 -0.21(-1.64%)
Jan 14, 2010 12.68 12.80 12.68 12.80 68,425 +0.07(+0.55%)
Jan 13, 2010 12.67 12.77 12.59 12.73 67,754 +0.05(+0.39%)
Jan 12, 2010 12.73 12.81 12.60 12.68 109,971 -0.15(-1.17%)
Jan 11, 2010 12.82 12.87 12.65 12.83 91,142 +0.06(+0.47%)
Jan 08, 2010 12.84 12.98 12.73 12.77 156,514 -0.13(-1.01%)
Jan 07, 2010 12.74 12.95 12.58 12.90 138,711 +0.11(+0.86%)
Jan 06, 2010 12.77 12.87 12.72 12.79 114,873 +0.00(+0.00%)
Jan 05, 2010 13.04 13.04 12.76 12.79 153,813 -0.19(-1.46%)
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.