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, 2013 11.11 11.13 10.98 11.01 257,112 -0.07(-0.67%)
Oct 30, 2013 11.27 11.33 11.07 11.08 349,204 -0.22(-1.91%)
Oct 29, 2013 11.47 11.49 11.27 11.30 261,272 -0.17(-1.45%)
Oct 28, 2013 11.51 11.52 11.42 11.47 146,075 -0.07(-0.58%)
Oct 25, 2013 11.50 11.55 11.47 11.53 69,603 +0.02(+0.14%)
Oct 24, 2013 11.48 11.52 11.33 11.52 108,225 +0.07(+0.65%)
Oct 23, 2013 11.47 11.52 11.42 11.44 165,645 -0.10(-0.86%)
Oct 22, 2013 11.47 11.57 11.46 11.54 102,478 +0.07(+0.65%)
Oct 21, 2013 11.39 11.51 11.39 11.47 124,223 +0.06(+0.51%)
Oct 18, 2013 11.28 11.46 11.20 11.41 242,057 +0.23(+2.08%)
Oct 17, 2013 11.07 11.19 11.07 11.17 79,764 +0.08(+0.75%)
Oct 16, 2013 11.07 11.14 11.06 11.09 74,202 +0.04(+0.38%)
Oct 15, 2013 11.07 11.10 11.02 11.05 195,569 -0.05(-0.45%)
Oct 14, 2013 10.97 11.10 10.97 11.10 105,626 +0.07(+0.68%)
Oct 11, 2013 10.97 11.02 10.89 11.02 102,019 +0.06(+0.53%)
Oct 10, 2013 10.81 10.97 10.79 10.97 147,018 +0.25(+2.33%)
Oct 09, 2013 10.83 10.83 10.67 10.72 242,351 -0.03(-0.31%)
Oct 08, 2013 10.93 10.94 10.73 10.75 219,361 -0.18(-1.67%)
Oct 07, 2013 11.01 11.02 10.91 10.93 163,765 -0.12(-1.13%)
Oct 04, 2013 11.12 11.14 11.02 11.06 183,211 +0.00(+0.00%)
Oct 03, 2013 11.11 11.13 10.93 11.06 1,448,493 -0.05(-0.45%)
Oct 02, 2013 11.13 11.29 11.06 11.11 330,574 +0.02(+0.15%)
Oct 01, 2013 10.94 11.10 10.90 11.09 227,880 +0.18(+1.68%)
Sep 30, 2013 10.84 10.93 10.79 10.91 321,252 +0.02(+0.15%)
Sep 27, 2013 10.92 10.93 10.85 10.89 107,160 -0.05(-0.46%)
Sep 26, 2013 10.93 10.99 10.88 10.94 129,674 +0.02(+0.15%)
Sep 25, 2013 10.93 10.95 10.90 10.93 176,209 +0.01(+0.08%)
Sep 24, 2013 10.95 10.98 10.80 10.92 142,705 -0.01(-0.08%)
Sep 23, 2013 11.01 11.04 10.87 10.93 256,226 -0.05(-0.45%)
Sep 20, 2013 11.07 11.07 10.97 10.97 298,025 -0.06(-0.53%)
Sep 19, 2013 11.10 11.10 11.01 11.03 136,435 -0.02(-0.15%)
Sep 18, 2013 11.15 11.17 10.95 11.05 171,708 -0.08(-0.75%)
Sep 17, 2013 11.22 11.26 11.11 11.13 101,012 -0.09(-0.81%)
Sep 16, 2013 11.13 11.23 11.08 11.22 188,625 +0.14(+1.27%)
Sep 13, 2013 11.05 11.12 10.98 11.08 241,091 +0.07(+0.68%)
Sep 12, 2013 11.17 11.17 11.01 11.01 167,575 -0.17(-1.56%)
Sep 11, 2013 11.17 11.22 11.17 11.18 141,312 -0.03(-0.30%)
Sep 10, 2013 11.13 11.27 11.13 11.22 133,260 +0.09(+0.82%)
Sep 09, 2013 11.11 11.36 10.98 11.12 248,226 +0.16(+1.44%)
Sep 06, 2013 10.98 11.01 10.84 10.97 113,991 -0.01(-0.08%)
Sep 05, 2013 10.89 10.99 10.88 10.97 120,085 +0.08(+0.76%)
Sep 04, 2013 10.78 10.91 10.78 10.89 241,274 +0.11(+1.00%)
Sep 03, 2013 10.76 10.91 10.68 10.78 174,255 +0.09(+0.85%)
Aug 30, 2013 10.84 10.84 10.66 10.69 255,500 -0.15(-1.38%)
Aug 29, 2013 10.63 10.84 10.63 10.84 157,225 +0.19(+1.79%)
Aug 28, 2013 10.63 10.72 10.61 10.65 124,619 +0.00(+0.00%)
Aug 27, 2013 10.70 10.79 10.63 10.65 240,133 -0.15(-1.38%)
Aug 26, 2013 10.91 10.97 10.78 10.80 278,420 -0.12(-1.14%)
Aug 23, 2013 10.87 10.93 10.83 10.93 187,025 +0.08(+0.77%)
Aug 22, 2013 10.81 10.93 10.77 10.84 430,096 -0.12(-1.06%)
Aug 21, 2013 10.98 11.05 10.94 10.96 168,423 -0.02(-0.23%)
Aug 20, 2013 10.90 11.02 10.87 10.98 78,720 +0.08(+0.76%)
Aug 19, 2013 10.88 10.95 10.84 10.90 356,685 +0.00(+0.00%)
Aug 16, 2013 10.91 10.97 10.89 10.90 107,081 -0.01(-0.08%)
Aug 15, 2013 11.02 11.05 10.90 10.91 246,780 -0.14(-1.28%)
Aug 14, 2013 11.02 11.16 11.02 11.05 148,935 -0.01(-0.08%)
Aug 13, 2013 10.97 11.06 10.93 11.06 133,490 +0.08(+0.76%)
Aug 12, 2013 10.88 10.97 10.86 10.97 113,689 +0.07(+0.61%)
Aug 09, 2013 10.93 10.99 10.88 10.91 166,632 -0.02(-0.15%)
Aug 08, 2013 10.90 10.93 10.87 10.93 100,654 +0.05(+0.46%)
Aug 07, 2013 10.84 10.89 10.74 10.88 128,838 +0.04(+0.36%)
Aug 06, 2013 10.92 10.93 10.80 10.84 185,255 -0.06(-0.53%)
Aug 05, 2013 10.89 10.93 10.87 10.89 157,562 +0.02(+0.23%)
Aug 02, 2013 10.84 10.89 10.70 10.87 169,470 +0.02(+0.23%)
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.