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 (%)
Oct 31, 2006 12.69 12.69 12.10 12.12 1,890,859 -0.52(-4.08%)
Oct 30, 2006 12.52 12.72 12.44 12.63 674,164 +0.16(+1.30%)
Oct 27, 2006 12.53 12.74 12.30 12.47 989,719 -0.16(-1.28%)
Oct 26, 2006 12.74 12.74 12.42 12.63 1,153,740 +0.00(+0.00%)
Oct 25, 2006 12.69 13.19 12.32 12.63 2,304,878 -0.70(-5.25%)
Oct 24, 2006 13.26 13.37 13.06 13.33 748,565 +0.04(+0.29%)
Oct 23, 2006 13.30 13.55 13.07 13.29 783,164 -0.08(-0.63%)
Oct 20, 2006 13.62 13.66 13.37 13.38 378,379 -0.25(-1.81%)
Oct 19, 2006 13.50 13.76 13.34 13.62 554,107 +0.09(+0.68%)
Oct 18, 2006 14.09 14.15 13.53 13.53 790,968 -0.51(-3.61%)
Oct 17, 2006 13.99 14.24 13.87 14.04 948,746 -0.03(-0.22%)
Oct 16, 2006 13.76 14.22 13.76 14.07 841,566 +0.39(+2.87%)
Oct 13, 2006 13.45 13.75 13.43 13.68 343,260 +0.09(+0.68%)
Oct 12, 2006 13.77 13.80 13.56 13.58 922,731 -0.07(-0.51%)
Oct 11, 2006 13.55 13.80 13.46 13.65 261,965 +0.09(+0.68%)
Oct 10, 2006 13.68 13.68 13.46 13.56 343,910 -0.05(-0.34%)
Oct 09, 2006 13.50 13.75 13.34 13.61 481,006 +0.11(+0.80%)
Oct 06, 2006 13.42 13.64 13.35 13.50 242,454 -0.03(-0.23%)
Oct 05, 2006 13.49 13.60 13.41 13.53 397,630 -0.02(-0.17%)
Oct 04, 2006 13.32 13.64 13.31 13.55 269,119 +0.18(+1.32%)
Oct 03, 2006 13.38 13.57 13.23 13.38 914,017 -0.09(-0.68%)
Oct 02, 2006 13.52 13.64 13.34 13.47 353,666 -0.13(-0.96%)
Sep 29, 2006 13.65 13.69 13.42 13.60 663,237 -0.09(-0.67%)
Sep 28, 2006 13.72 13.72 13.35 13.69 723,591 +0.02(+0.17%)
Sep 27, 2006 13.50 13.69 13.39 13.67 897,888 +0.19(+1.43%)
Sep 26, 2006 13.14 13.52 13.14 13.48 908,944 +0.36(+2.75%)
Sep 25, 2006 12.91 13.16 12.65 13.12 630,329 +0.35(+2.71%)
Sep 22, 2006 12.93 12.94 12.63 12.77 373,957 -0.13(-1.01%)
Sep 21, 2006 13.02 13.07 12.79 12.90 558,790 -0.12(-0.89%)
Sep 20, 2006 12.69 13.06 12.69 13.02 677,285 +0.49(+3.93%)
Sep 19, 2006 12.75 12.75 12.38 12.52 747,654 -0.24(-1.87%)
Sep 18, 2006 12.90 12.98 12.69 12.76 439,513 +0.05(+0.36%)
Sep 15, 2006 12.95 13.06 12.63 12.72 1,001,945 -0.16(-1.25%)
Sep 14, 2006 12.72 12.96 12.65 12.88 497,526 +0.13(+1.03%)
Sep 13, 2006 12.75 12.84 12.62 12.75 538,238 -0.03(-0.24%)
Sep 12, 2006 12.69 12.91 12.65 12.78 515,215 +0.13(+1.03%)
Sep 11, 2006 12.48 12.80 12.45 12.65 407,776 +0.17(+1.36%)
Sep 08, 2006 12.52 12.52 12.29 12.48 581,422 -0.06(-0.49%)
Sep 07, 2006 12.53 12.72 12.41 12.54 667,010 -0.09(-0.73%)
Sep 06, 2006 12.99 12.99 12.62 12.63 293,833 -0.47(-3.58%)
Sep 05, 2006 12.94 13.18 12.93 13.10 408,036 +0.16(+1.25%)
Sep 01, 2006 12.84 12.99 12.61 12.94 516,126 +0.17(+1.33%)
Aug 31, 2006 12.73 12.84 12.65 12.77 520,028 +0.12(+0.91%)
Aug 30, 2006 12.53 12.93 12.50 12.65 1,139,822 +0.07(+0.55%)
Aug 29, 2006 12.29 12.59 12.25 12.59 440,164 +0.30(+2.44%)
Aug 28, 2006 12.15 12.35 12.12 12.29 336,236 +0.18(+1.46%)
Aug 25, 2006 11.96 12.19 11.86 12.11 306,580 +0.13(+1.09%)
Aug 24, 2006 11.92 12.07 11.89 11.98 755,459 +0.07(+0.58%)
Aug 23, 2006 12.35 12.45 11.82 11.91 1,001,685 -0.44(-3.55%)
Aug 22, 2006 12.28 12.38 12.23 12.35 325,830 +0.06(+0.50%)
Aug 21, 2006 12.46 12.53 12.22 12.29 492,063 -0.17(-1.36%)
Aug 18, 2006 12.34 12.52 12.13 12.45 439,383 +0.07(+0.56%)
Aug 17, 2006 12.65 12.72 12.36 12.39 707,072 -0.26(-2.07%)
Aug 16, 2006 12.29 12.76 12.29 12.65 559,700 +0.33(+2.68%)
Aug 15, 2006 11.90 12.32 11.90 12.32 681,708 +0.45(+3.82%)
Aug 14, 2006 12.02 12.11 11.86 11.86 1,003,766 -0.08(-0.64%)
Aug 11, 2006 12.15 12.24 11.82 11.94 433,400 -0.21(-1.71%)
Aug 10, 2006 11.99 12.29 11.95 12.15 616,932 +0.02(+0.13%)
Aug 09, 2006 12.15 12.54 12.11 12.13 554,107 +0.09(+0.77%)
Aug 08, 2006 12.06 12.35 11.94 12.04 375,258 -0.07(-0.57%)
Aug 07, 2006 12.38 12.42 12.04 12.11 485,949 -0.28(-2.29%)
Aug 04, 2006 12.30 12.61 12.26 12.39 638,914 +0.22(+1.83%)
Aug 03, 2006 11.80 12.28 11.77 12.17 1,220,987 +0.31(+2.59%)
Aug 02, 2006 11.65 11.96 11.61 11.86 720,079 +0.29(+2.52%)
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.