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 (%)
May 29, 2009 7.173 7.242 6.996 7.135 267,900 +0.00(+0.00%)
May 28, 2009 7.119 7.181 6.973 7.135 239,945 +0.03(+0.43%)
May 27, 2009 7.204 7.265 7.088 7.104 233,688 -0.15(-2.12%)
May 26, 2009 7.104 7.273 7.058 7.258 168,854 +0.08(+1.07%)
May 22, 2009 7.396 7.396 7.165 7.181 192,837 -0.17(-2.30%)
May 21, 2009 7.511 7.511 7.258 7.350 255,226 -0.18(-2.45%)
May 20, 2009 7.627 7.673 7.504 7.534 175,212 -0.02(-0.31%)
May 19, 2009 7.542 7.642 7.450 7.557 194,018 +0.06(+0.82%)
May 18, 2009 7.381 7.504 7.334 7.496 193,288 +0.12(+1.56%)
May 15, 2009 7.504 7.565 7.327 7.381 429,931 -0.19(-2.54%)
May 14, 2009 7.511 7.650 7.504 7.573 216,291 +0.05(+0.72%)
May 13, 2009 7.550 7.588 7.427 7.519 341,300 -0.14(-1.81%)
May 12, 2009 7.596 7.673 7.496 7.657 425,315 +0.05(+0.71%)
May 11, 2009 7.650 7.673 7.557 7.603 226,986 -0.11(-1.40%)
May 08, 2009 7.857 7.934 7.634 7.711 342,214 -0.13(-1.67%)
May 07, 2009 8.172 8.172 7.773 7.842 277,891 -0.28(-3.41%)
May 06, 2009 8.049 8.165 7.957 8.119 495,291 +0.12(+1.44%)
May 05, 2009 7.949 8.019 7.857 8.003 351,592 +0.05(+0.68%)
May 04, 2009 7.926 7.949 7.896 7.949 413,896 +0.36(+4.76%)
May 01, 2009 7.657 7.696 7.534 7.588 465,259 -0.11(-1.40%)
Apr 30, 2009 7.911 7.911 7.657 7.696 528,834 -0.10(-1.28%)
Apr 29, 2009 7.811 7.834 7.680 7.796 414,846 +0.00(+0.00%)
Apr 28, 2009 7.688 7.903 7.673 7.796 367,396 +0.01(+0.10%)
Apr 27, 2009 7.842 7.957 7.703 7.788 284,466 -0.12(-1.46%)
Apr 24, 2009 7.880 8.011 7.750 7.903 876,574 +0.10(+1.28%)
Apr 23, 2009 7.650 7.973 7.427 7.803 615,298 +0.17(+2.22%)
Apr 22, 2009 7.442 7.696 7.434 7.634 293,191 +0.14(+1.85%)
Apr 21, 2009 7.350 7.496 7.350 7.496 292,326 +0.13(+1.77%)
Apr 20, 2009 7.688 7.688 7.365 7.365 370,886 -0.44(-5.62%)
Apr 17, 2009 7.465 7.826 7.465 7.803 456,005 +0.35(+4.64%)
Apr 16, 2009 7.258 7.496 7.165 7.457 532,000 +0.23(+3.19%)
Apr 15, 2009 7.304 7.473 7.188 7.227 461,251 -0.08(-1.05%)
Apr 14, 2009 7.211 7.357 7.211 7.304 293,501 +0.04(+0.53%)
Apr 13, 2009 7.357 7.411 7.142 7.265 436,268 -0.04(-0.53%)
Apr 09, 2009 7.319 7.404 7.250 7.304 453,084 +0.12(+1.71%)
Apr 08, 2009 7.273 7.288 7.119 7.181 320,548 +0.01(+0.11%)
Apr 07, 2009 7.265 7.304 7.173 7.173 378,115 -0.16(-2.20%)
Apr 06, 2009 7.365 7.457 7.250 7.334 358,495 -0.03(-0.42%)
Apr 03, 2009 7.442 7.488 7.334 7.365 262,282 -0.11(-1.44%)
Apr 02, 2009 7.334 7.565 7.311 7.473 231,476 +0.28(+3.85%)
Apr 01, 2009 6.950 7.204 6.927 7.196 250,063 +0.22(+3.08%)
Mar 31, 2009 7.042 7.081 6.958 6.981 317,494 -0.05(-0.77%)
Mar 30, 2009 7.150 7.150 6.965 7.035 262,739 -0.32(-4.29%)
Mar 26, 2009 7.165 7.373 7.096 7.350 827,171 +0.19(+2.69%)
Mar 25, 2009 7.242 7.280 7.058 7.158 357,032 +0.02(+0.32%)
Mar 24, 2009 7.111 7.250 7.096 7.135 332,502 -0.14(-1.90%)
Mar 23, 2009 7.158 7.273 7.135 7.273 398,892 +0.35(+5.11%)
Mar 20, 2009 7.104 7.104 6.912 6.919 404,495 -0.05(-0.66%)
Mar 19, 2009 7.111 7.111 6.935 6.965 220,843 -0.08(-1.09%)
Mar 18, 2009 6.919 7.088 6.789 7.042 313,190 +0.16(+2.35%)
Mar 17, 2009 6.773 6.888 6.696 6.881 396,376 +0.08(+1.13%)
Mar 16, 2009 6.904 6.958 6.773 6.804 297,949 -0.06(-0.90%)
Mar 13, 2009 6.896 7.004 6.796 6.865 0 +0.07(+1.02%)
Mar 12, 2009 6.619 6.796 6.489 6.796 529,476 +0.13(+1.96%)
Mar 11, 2009 6.727 6.742 6.604 6.666 383,628 +0.02(+0.35%)
Mar 10, 2009 6.527 6.704 6.466 6.642 581,807 +0.13(+2.01%)
Mar 09, 2009 6.350 6.512 6.320 6.512 801,306 +0.12(+1.93%)
Mar 06, 2009 6.496 6.496 6.243 6.389 0 +0.10(+1.65%)
Mar 05, 2009 6.443 6.443 6.197 6.285 591,975 -0.16(-2.45%)
Mar 04, 2009 6.289 6.519 6.189 6.443 403,183 +0.11(+1.70%)
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.