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 (%)
Jun 29, 2007 12.89 12.99 12.82 12.87 675,074 +0.02(+0.18%)
Jun 28, 2007 12.90 12.93 12.81 12.85 509,752 -0.02(-0.18%)
Jun 27, 2007 12.69 12.89 12.69 12.87 578,691 +0.15(+1.21%)
Jun 26, 2007 12.97 13.03 12.66 12.72 1,088,704 -0.30(-2.30%)
Jun 25, 2007 12.96 13.05 12.67 13.02 1,094,687 +0.03(+0.24%)
Jun 22, 2007 13.74 13.77 12.95 12.99 1,683,784 -0.79(-5.75%)
Jun 21, 2007 13.73 13.87 13.60 13.78 419,612 +0.08(+0.62%)
Jun 20, 2007 13.95 13.99 13.68 13.69 499,347 -0.33(-2.36%)
Jun 19, 2007 13.75 14.02 13.65 14.02 524,450 +0.18(+1.28%)
Jun 18, 2007 14.05 14.15 13.79 13.85 460,325 -0.05(-0.33%)
Jun 15, 2007 13.84 13.99 13.76 13.89 380,981 +0.10(+0.73%)
Jun 14, 2007 13.65 13.80 13.65 13.79 814,511 +0.13(+0.96%)
Jun 13, 2007 13.57 13.75 13.55 13.66 152,964 +0.05(+0.40%)
Jun 12, 2007 13.67 13.75 13.54 13.61 330,773 -0.15(-1.12%)
Jun 11, 2007 13.50 13.84 13.48 13.76 428,132 +0.22(+1.59%)
Jun 08, 2007 13.31 13.55 13.21 13.55 357,568 +0.24(+1.79%)
Jun 07, 2007 13.37 13.46 12.48 13.31 406,345 -0.06(-0.46%)
Jun 06, 2007 13.70 13.70 13.30 13.37 584,533 -0.34(-2.47%)
Jun 05, 2007 13.72 13.75 13.61 13.71 259,663 -0.11(-0.78%)
Jun 04, 2007 13.62 13.88 13.53 13.82 588,576 -0.02(-0.17%)
Jun 01, 2007 13.88 13.92 13.72 13.84 309,597 +0.01(+0.06%)
May 31, 2007 13.79 13.88 13.72 13.83 394,248 +0.09(+0.67%)
May 30, 2007 13.51 13.75 13.38 13.74 243,104 +0.05(+0.34%)
May 29, 2007 13.83 13.83 13.61 13.69 284,796 +0.00(+0.00%)
May 25, 2007 13.49 13.69 13.42 13.69 324,530 +0.26(+1.95%)
May 24, 2007 13.68 13.80 13.38 13.43 386,509 -0.32(-2.35%)
May 23, 2007 13.79 13.92 13.72 13.75 318,286 -0.13(-0.94%)
May 22, 2007 13.90 13.95 13.82 13.88 360,169 -0.11(-0.77%)
May 21, 2007 13.84 14.02 13.74 13.99 381,059 +0.15(+1.05%)
May 18, 2007 13.75 13.85 13.62 13.85 347,812 +0.08(+0.61%)
May 17, 2007 13.88 13.89 13.75 13.76 531,344 -0.14(-1.00%)
May 16, 2007 13.88 13.95 13.70 13.90 372,201 +0.10(+0.72%)
May 15, 2007 13.97 14.08 13.80 13.80 431,709 -0.12(-0.83%)
May 14, 2007 13.85 14.14 13.72 13.92 762,613 +0.02(+0.17%)
May 11, 2007 13.77 13.92 13.66 13.89 466,113 +0.12(+0.84%)
May 10, 2007 13.76 13.84 13.68 13.78 630,069 -0.05(-0.33%)
May 09, 2007 13.68 13.86 13.62 13.82 707,852 +0.08(+0.56%)
May 08, 2007 13.75 13.81 13.64 13.75 563,472 -0.01(-0.06%)
May 07, 2007 13.68 13.92 13.67 13.75 458,683 +0.12(+0.85%)
May 04, 2007 13.92 13.92 13.61 13.64 780,094 -0.22(-1.55%)
May 03, 2007 13.92 13.98 13.80 13.85 1,087,273 -0.02(-0.11%)
May 02, 2007 12.92 13.90 12.92 13.87 1,566,198 +1.06(+8.28%)
May 01, 2007 12.93 12.97 12.69 12.81 623,565 +0.02(+0.12%)
Apr 30, 2007 13.03 13.30 12.79 12.79 1,046,499 +0.09(+0.73%)
Apr 27, 2007 12.61 12.76 12.52 12.70 1,023,147 +0.05(+0.43%)
Apr 26, 2007 13.08 13.29 12.43 12.65 1,200,730 -0.87(-6.43%)
Apr 25, 2007 12.76 13.62 12.70 13.52 1,783,682 +1.04(+8.32%)
Apr 24, 2007 12.36 12.61 12.32 12.48 735,688 +0.12(+1.00%)
Apr 23, 2007 12.19 12.40 12.19 12.35 494,014 +0.21(+1.71%)
Apr 20, 2007 12.16 12.29 12.08 12.15 374,867 +0.08(+0.64%)
Apr 19, 2007 11.99 12.12 11.92 12.07 341,699 +0.03(+0.25%)
Apr 18, 2007 11.80 12.09 11.79 12.04 397,240 +0.21(+1.75%)
Apr 17, 2007 11.99 12.01 11.79 11.83 284,337 -0.14(-1.16%)
Apr 16, 2007 11.92 12.02 11.90 11.97 401,402 +0.05(+0.45%)
Apr 13, 2007 11.88 11.92 11.83 11.92 355,877 +0.05(+0.39%)
Apr 12, 2007 11.72 11.87 11.57 11.87 358,608 +0.17(+1.45%)
Apr 11, 2007 11.68 11.75 11.62 11.70 422,214 +0.05(+0.46%)
Apr 10, 2007 11.58 11.76 11.58 11.65 312,303 +0.07(+0.60%)
Apr 09, 2007 11.71 11.78 11.58 11.58 461,626 -0.18(-1.57%)
Apr 05, 2007 11.75 11.82 11.69 11.76 584,804 +0.02(+0.13%)
Apr 04, 2007 11.75 11.82 11.70 11.75 422,214 +0.00(+0.00%)
Apr 03, 2007 11.71 11.83 11.53 11.75 473,462 +0.03(+0.26%)
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.