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, 2008 6.696 6.965 6.579 6.935 388,954 +0.29(+4.40%)
Oct 30, 2008 6.366 6.642 6.289 6.642 306,109 +0.43(+6.93%)
Oct 29, 2008 6.189 6.358 6.104 6.212 418,762 -0.03(-0.49%)
Oct 28, 2008 6.120 6.281 5.974 6.243 724,250 +0.21(+3.44%)
Oct 27, 2008 6.135 6.250 5.989 6.035 357,463 -0.15(-2.48%)
Oct 24, 2008 6.027 6.273 5.974 6.189 0 -0.02(-0.37%)
Oct 23, 2008 6.158 6.273 5.958 6.212 573,187 +0.05(+0.87%)
Oct 22, 2008 6.058 6.222 6.035 6.158 593,412 -0.06(-0.99%)
Oct 21, 2008 6.443 6.527 6.158 6.220 408,344 -0.28(-4.26%)
Oct 20, 2008 6.535 6.566 6.373 6.496 630,609 +0.06(+0.96%)
Oct 17, 2008 6.458 6.689 6.273 6.435 0 -0.09(-1.41%)
Oct 16, 2008 6.750 6.904 6.350 6.527 698,375 -0.23(-3.41%)
Oct 15, 2008 7.042 7.111 6.750 6.758 402,098 -0.26(-3.72%)
Oct 14, 2008 7.273 7.304 6.988 7.019 553,775 -0.18(-2.46%)
Oct 13, 2008 7.242 7.388 6.996 7.196 465,941 +0.29(+4.23%)
Oct 10, 2008 6.642 7.004 6.281 6.904 0 +0.09(+1.35%)
Oct 09, 2008 6.765 6.919 6.666 6.812 1,220,213 +0.11(+1.61%)
Oct 08, 2008 6.735 6.835 5.997 6.704 965,455 -0.12(-1.69%)
Oct 07, 2008 6.996 7.234 6.819 6.819 367,219 -0.19(-2.74%)
Oct 06, 2008 7.173 7.173 6.758 7.011 705,835 -0.26(-3.59%)
Oct 03, 2008 7.534 7.757 7.273 7.273 0 -0.20(-2.67%)
Oct 02, 2008 7.919 7.949 7.457 7.473 346,050 -0.49(-6.18%)
Oct 01, 2008 7.811 7.973 7.796 7.965 355,645 +0.13(+1.67%)
Sep 30, 2008 7.849 7.926 7.780 7.834 633,405 -0.03(-0.39%)
Sep 29, 2008 7.857 7.988 7.650 7.865 444,901 -0.11(-1.35%)
Sep 26, 2008 7.880 7.996 7.857 7.973 0 +0.05(+0.68%)
Sep 25, 2008 7.934 8.049 7.849 7.919 277,172 +0.00(+0.00%)
Sep 24, 2008 7.765 7.988 7.765 7.919 390,605 +0.15(+1.88%)
Sep 23, 2008 7.680 7.788 7.634 7.773 542,793 +0.15(+1.92%)
Sep 22, 2008 7.796 7.811 7.611 7.627 414,252 -0.21(-2.65%)
Sep 19, 2008 7.688 8.226 7.688 7.834 0 +0.08(+0.99%)
Sep 18, 2008 7.788 7.849 7.465 7.757 657,224 -0.02(-0.20%)
Sep 17, 2008 7.750 7.965 7.696 7.773 373,996 -0.12(-1.56%)
Sep 16, 2008 7.811 7.980 7.703 7.896 391,203 -0.08(-0.96%)
Sep 15, 2008 7.926 8.242 7.849 7.973 299,994 -0.22(-2.72%)
Sep 12, 2008 7.996 8.226 7.919 8.195 0 +0.12(+1.52%)
Sep 11, 2008 8.011 8.119 7.973 8.072 163,942 -0.05(-0.57%)
Sep 10, 2008 8.080 8.149 8.042 8.119 334,379 +0.05(+0.67%)
Sep 09, 2008 8.326 8.426 8.049 8.065 466,226 -0.32(-3.76%)
Sep 08, 2008 8.380 8.518 8.326 8.380 361,839 +0.16(+1.96%)
Sep 05, 2008 8.249 8.288 8.165 8.219 0 -0.09(-1.11%)
Sep 04, 2008 8.564 8.626 8.311 8.311 314,271 -0.32(-3.65%)
Sep 03, 2008 8.626 8.749 8.588 8.626 400,829 -0.08(-0.97%)
Sep 02, 2008 8.972 9.087 8.657 8.711 316,910 -0.12(-1.31%)
Aug 29, 2008 8.841 8.880 8.787 8.826 0 -0.04(-0.43%)
Aug 28, 2008 8.841 8.872 8.764 8.864 356,030 +0.09(+1.05%)
Aug 27, 2008 8.680 8.787 8.626 8.772 408,844 +0.08(+0.97%)
Aug 26, 2008 8.687 8.741 8.634 8.687 345,123 -0.02(-0.18%)
Aug 25, 2008 8.803 8.810 8.680 8.703 547,061 -0.04(-0.44%)
Aug 22, 2008 8.711 8.826 8.649 8.741 0 +0.13(+1.52%)
Aug 21, 2008 8.441 8.664 8.411 8.611 579,163 +0.12(+1.36%)
Aug 20, 2008 8.457 8.572 8.441 8.495 656,589 +0.04(+0.45%)
Aug 19, 2008 8.418 8.488 8.357 8.457 529,449 -0.01(-0.09%)
Aug 18, 2008 8.418 8.511 8.388 8.465 725,320 +0.08(+0.92%)
Aug 15, 2008 8.195 8.388 7.949 8.388 0 +0.17(+2.06%)
Aug 14, 2008 7.934 8.234 7.911 8.219 630,575 +0.30(+3.79%)
Aug 13, 2008 7.719 7.919 7.673 7.919 418,334 +0.15(+1.98%)
Aug 12, 2008 7.765 7.842 7.688 7.765 252,692 +0.01(+0.10%)
Aug 11, 2008 7.757 7.803 7.680 7.757 475,191 +0.05(+0.70%)
Aug 08, 2008 7.588 7.742 7.504 7.703 514,718 +0.18(+2.35%)
Aug 07, 2008 7.665 7.665 7.511 7.527 593,757 -0.17(-2.20%)
Aug 06, 2008 7.611 7.696 7.511 7.696 437,649 +0.02(+0.20%)
Aug 05, 2008 7.703 7.788 7.619 7.680 480,343 +0.02(+0.30%)
Aug 04, 2008 7.673 7.719 7.496 7.657 549,117 +0.01(+0.10%)
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.