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, 2014 12.17 12.39 12.11 12.34 359,661 +0.25(+2.05%)
Oct 30, 2014 11.49 12.10 11.48 12.09 345,475 +0.63(+5.52%)
Oct 29, 2014 11.39 11.57 11.31 11.46 279,004 -0.01(-0.07%)
Oct 28, 2014 11.23 11.48 11.22 11.47 183,949 +0.25(+2.21%)
Oct 27, 2014 11.25 11.31 11.31 11.22 135,706 -0.09(-0.83%)
Oct 24, 2014 11.31 11.31 11.18 11.31 133,518 +0.11(+0.99%)
Oct 23, 2014 11.14 11.24 11.07 11.20 136,373 +0.20(+1.79%)
Oct 22, 2014 11.11 11.14 10.97 11.01 239,934 -0.05(-0.46%)
Oct 21, 2014 11.13 11.16 11.01 11.06 173,667 +0.03(+0.31%)
Oct 20, 2014 10.60 11.13 10.55 11.02 637,091 +0.44(+4.12%)
Oct 17, 2014 10.60 10.67 10.49 10.59 181,752 +0.09(+0.90%)
Oct 16, 2014 10.36 10.52 10.22 10.49 413,104 +0.03(+0.24%)
Oct 15, 2014 10.12 10.53 10.02 10.47 511,573 +0.18(+1.74%)
Oct 14, 2014 10.35 10.40 10.05 10.29 450,947 +0.01(+0.08%)
Oct 13, 2014 10.23 10.42 10.15 10.28 367,480 +0.13(+1.26%)
Oct 10, 2014 10.42 10.54 10.13 10.15 471,798 -0.52(-4.88%)
Oct 09, 2014 11.02 11.04 10.62 10.67 311,537 -0.36(-3.25%)
Oct 08, 2014 11.05 11.07 10.78 11.03 405,916 +0.01(+0.08%)
Oct 07, 2014 11.37 11.37 11.02 11.02 217,194 -0.38(-3.30%)
Oct 06, 2014 11.53 11.54 11.33 11.40 259,547 -0.09(-0.74%)
Oct 03, 2014 11.30 11.61 11.27 11.48 937,091 +0.23(+2.05%)
Oct 02, 2014 11.19 11.31 11.11 11.25 459,561 +0.16(+1.46%)
Oct 01, 2014 11.32 11.39 11.09 11.09 268,783 -0.26(-2.26%)
Sep 30, 2014 11.46 11.46 11.31 11.35 317,121 -0.05(-0.45%)
Sep 29, 2014 11.19 11.40 11.14 11.40 311,903 +0.15(+1.37%)
Sep 26, 2014 11.23 11.25 11.01 11.25 304,042 +0.07(+0.61%)
Sep 25, 2014 11.33 11.33 11.13 11.18 199,256 -0.15(-1.36%)
Sep 24, 2014 11.31 11.35 11.16 11.33 382,349 +0.01(+0.08%)
Sep 23, 2014 11.30 11.38 11.20 11.32 271,429 -0.05(-0.45%)
Sep 22, 2014 11.49 11.49 11.31 11.37 260,751 -0.16(-1.41%)
Sep 19, 2014 11.69 11.83 11.53 11.54 293,230 -0.15(-1.32%)
Sep 18, 2014 11.69 11.82 11.60 11.69 237,084 +0.00(+0.00%)
Sep 17, 2014 11.71 11.75 11.61 11.69 222,988 +0.03(+0.29%)
Sep 16, 2014 11.52 11.66 11.47 11.66 157,615 +0.09(+0.74%)
Sep 15, 2014 11.66 11.66 11.51 11.57 113,288 -0.10(-0.88%)
Sep 12, 2014 11.76 11.81 11.59 11.67 188,480 -0.13(-1.09%)
Sep 11, 2014 11.61 11.80 11.60 11.80 163,213 +0.16(+1.39%)
Sep 10, 2014 11.62 11.70 11.61 11.64 102,022 +0.03(+0.22%)
Sep 09, 2014 11.73 11.73 11.59 11.61 189,937 -0.12(-1.02%)
Sep 08, 2014 11.70 11.76 11.66 11.73 115,932 +0.03(+0.29%)
Sep 05, 2014 11.71 11.74 11.63 11.70 119,944 -0.05(-0.44%)
Sep 04, 2014 11.78 11.84 11.72 11.75 120,859 +0.00(+0.00%)
Sep 03, 2014 11.84 11.87 11.73 11.75 148,040 -0.09(-0.72%)
Sep 02, 2014 11.76 11.84 11.72 11.84 132,738 +0.06(+0.51%)
Aug 29, 2014 11.69 11.78 11.78 11.78 153,299 +0.08(+0.66%)
Aug 28, 2014 11.67 11.75 11.63 11.70 117,642 -0.04(-0.36%)
Aug 27, 2014 11.88 11.88 11.73 11.74 107,175 -0.09(-0.79%)
Aug 26, 2014 11.77 11.86 11.77 11.84 113,171 +0.04(+0.36%)
Aug 25, 2014 11.87 11.87 11.73 11.79 108,957 -0.03(-0.22%)
Aug 22, 2014 11.81 11.85 11.73 11.82 108,629 +0.01(+0.07%)
Aug 21, 2014 11.57 11.81 11.56 11.81 248,831 +0.21(+1.77%)
Aug 20, 2014 11.58 11.64 11.55 11.60 161,073 -0.01(-0.07%)
Aug 19, 2014 11.66 11.67 11.61 11.61 115,383 -0.03(-0.22%)
Aug 18, 2014 11.61 11.67 11.57 11.64 180,690 +0.08(+0.67%)
Aug 15, 2014 11.60 11.65 11.46 11.56 149,668 -0.01(-0.07%)
Aug 14, 2014 11.59 11.63 11.56 11.57 130,002 +0.00(+0.00%)
Aug 13, 2014 11.63 11.65 11.57 11.57 120,169 -0.04(-0.37%)
Aug 12, 2014 11.60 11.64 11.54 11.61 134,351 -0.01(-0.07%)
Aug 11, 2014 11.53 11.69 11.53 11.62 137,669 +0.09(+0.82%)
Aug 08, 2014 11.50 11.53 11.43 11.53 97,621 +0.09(+0.75%)
Aug 07, 2014 11.58 11.65 11.44 11.44 192,523 -0.13(-1.11%)
Aug 06, 2014 11.38 11.60 11.38 11.57 186,190 +0.18(+1.61%)
Aug 05, 2014 11.40 11.51 11.34 11.39 161,120 -0.05(-0.45%)
Aug 04, 2014 11.40 11.46 11.26 11.44 197,428 +0.07(+0.60%)
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.