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 (%)
Nov 30, 2007 11.09 11.16 10.95 11.02 287,459 +0.05(+0.49%)
Nov 29, 2007 11.09 11.19 10.94 10.96 275,948 -0.18(-1.66%)
Nov 28, 2007 10.85 11.19 10.85 11.15 275,812 +0.31(+2.84%)
Nov 27, 2007 10.88 11.99 10.71 10.84 517,036 +0.08(+0.79%)
Nov 26, 2007 11.04 11.04 10.67 10.76 286,028 -0.21(-1.89%)
Nov 23, 2007 10.81 10.98 10.81 10.96 72,099 +0.16(+1.49%)
Nov 21, 2007 10.62 10.99 10.62 10.80 414,292 +0.01(+0.07%)
Nov 20, 2007 10.77 10.96 10.73 10.79 474,188 -0.04(-0.35%)
Nov 19, 2007 10.78 10.92 10.76 10.83 363,739 -0.09(-0.84%)
Nov 16, 2007 10.94 10.99 10.73 10.92 255,721 +0.05(+0.42%)
Nov 15, 2007 10.90 10.99 10.80 10.88 264,566 -0.06(-0.56%)
Nov 14, 2007 11.22 11.33 10.89 10.94 372,006 -0.20(-1.79%)
Nov 13, 2007 10.92 11.19 10.89 11.14 304,368 +0.24(+2.19%)
Nov 12, 2007 11.09 11.21 10.86 10.90 331,814 -0.14(-1.25%)
Nov 09, 2007 11.12 11.18 11.00 11.04 479,446 -0.11(-0.97%)
Nov 08, 2007 11.22 11.22 11.06 11.15 803,065 +0.02(+0.14%)
Nov 07, 2007 11.34 11.51 11.13 11.13 600,673 -0.30(-2.62%)
Nov 06, 2007 11.35 11.45 11.30 11.43 360,299 +0.10(+0.88%)
Nov 05, 2007 11.36 11.46 11.22 11.33 504,549 -0.10(-0.87%)
Nov 02, 2007 11.53 11.56 11.20 11.43 386,964 -0.03(-0.27%)
Nov 01, 2007 11.75 11.82 11.43 11.46 406,995 -0.42(-3.49%)
Oct 31, 2007 12.03 12.04 11.82 11.88 461,886 -0.16(-1.34%)
Oct 30, 2007 11.99 12.26 11.99 12.04 431,839 +0.07(+0.58%)
Oct 29, 2007 11.99 12.09 11.79 11.97 653,612 +0.00(+0.00%)
Oct 26, 2007 12.15 12.28 11.86 11.97 593,389 -0.18(-1.52%)
Oct 25, 2007 12.42 12.53 12.10 12.15 465,007 -0.28(-2.23%)
Oct 24, 2007 12.62 12.69 12.25 12.43 449,659 -0.29(-2.30%)
Oct 23, 2007 12.81 12.91 12.56 12.72 258,323 +0.00(+0.00%)
Oct 22, 2007 12.53 12.72 12.49 12.72 176,638 +0.12(+0.91%)
Oct 19, 2007 12.82 12.92 12.57 12.61 431,709 -0.24(-1.85%)
Oct 18, 2007 12.60 12.88 12.60 12.85 401,922 +0.22(+1.70%)
Oct 17, 2007 12.80 12.88 12.51 12.63 270,159 -0.05(-0.42%)
Oct 16, 2007 12.63 12.78 12.62 12.69 169,484 -0.05(-0.42%)
Oct 15, 2007 12.86 12.93 12.63 12.74 269,639 -0.07(-0.54%)
Oct 12, 2007 12.88 12.92 12.68 12.81 361,600 -0.05(-0.36%)
Oct 11, 2007 13.48 13.48 12.75 12.85 419,222 -0.58(-4.29%)
Oct 10, 2007 13.19 13.45 12.95 13.43 612,639 +0.21(+1.57%)
Oct 09, 2007 12.69 13.25 12.65 13.22 627,207 +0.55(+4.37%)
Oct 08, 2007 12.61 12.68 12.53 12.67 150,363 +0.05(+0.37%)
Oct 05, 2007 12.40 12.67 12.28 12.62 256,502 +0.42(+3.40%)
Oct 04, 2007 12.32 12.38 12.12 12.21 302,938 -0.17(-1.37%)
Oct 03, 2007 12.52 12.56 12.31 12.38 347,292 -0.18(-1.41%)
Oct 02, 2007 12.65 12.65 12.51 12.55 400,752 -0.04(-0.30%)
Oct 01, 2007 12.45 12.63 12.42 12.59 276,923 +0.22(+1.74%)
Sep 28, 2007 12.39 12.45 12.35 12.38 271,070 -0.09(-0.74%)
Sep 27, 2007 12.45 12.51 12.35 12.47 207,595 +0.11(+0.87%)
Sep 26, 2007 12.32 12.42 12.21 12.36 212,667 +0.12(+1.00%)
Sep 25, 2007 12.00 12.25 11.91 12.24 213,838 +0.12(+1.02%)
Sep 24, 2007 12.40 12.42 12.07 12.12 432,359 -0.18(-1.50%)
Sep 21, 2007 12.36 12.39 12.21 12.30 282,256 +0.00(+0.00%)
Sep 20, 2007 12.11 12.30 12.01 12.30 244,925 +0.22(+1.85%)
Sep 19, 2007 12.05 12.28 12.01 12.08 288,760 +0.16(+1.35%)
Sep 18, 2007 11.62 11.92 11.50 11.92 251,949 +0.35(+2.99%)
Sep 17, 2007 11.39 11.65 11.39 11.57 293,833 +0.06(+0.53%)
Sep 14, 2007 11.49 11.52 11.31 11.51 358,478 -0.05(-0.47%)
Sep 13, 2007 11.68 11.68 11.42 11.56 216,960 -0.08(-0.66%)
Sep 12, 2007 11.60 11.78 11.54 11.64 205,123 -0.03(-0.26%)
Sep 11, 2007 11.69 11.76 11.61 11.67 212,147 +0.01(+0.07%)
Sep 10, 2007 11.89 11.93 11.55 11.66 357,438 -0.19(-1.62%)
Sep 07, 2007 12.10 12.11 11.81 11.86 455,772 -0.44(-3.56%)
Sep 06, 2007 12.26 12.29 11.99 12.29 353,926 +0.18(+1.46%)
Sep 05, 2007 12.47 12.47 12.08 12.12 443,546 -0.39(-3.13%)
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.