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 (%)
Feb 28, 2014 12.71 13.02 12.71 12.83 364,442 +0.12(+0.94%)
Feb 27, 2014 12.70 12.76 12.70 12.71 131,893 -0.02(-0.16%)
Feb 26, 2014 12.70 12.80 12.66 12.73 185,481 +0.08(+0.63%)
Feb 25, 2014 12.69 12.70 12.63 12.65 126,088 -0.01(-0.08%)
Feb 24, 2014 12.81 12.81 12.66 12.66 439,593 -0.12(-0.94%)
Feb 21, 2014 12.83 12.89 12.76 12.78 200,803 -0.06(-0.47%)
Feb 20, 2014 12.85 12.93 12.80 12.84 228,194 -0.04(-0.31%)
Feb 19, 2014 12.86 13.00 12.85 12.88 271,346 -0.09(-0.69%)
Feb 18, 2014 13.03 13.07 12.97 12.97 349,605 -0.09(-0.69%)
Feb 14, 2014 12.97 13.06 13.06 13.06 316,400 +0.07(+0.54%)
Feb 13, 2014 12.97 13.05 12.91 12.99 415,663 -0.02(-0.15%)
Feb 12, 2014 12.92 13.10 12.92 13.01 308,690 +0.08(+0.62%)
Feb 11, 2014 13.00 13.03 12.93 12.93 236,653 -0.11(-0.84%)
Feb 10, 2014 12.79 13.11 12.71 13.04 513,056 +0.28(+2.19%)
Feb 07, 2014 12.75 12.80 12.70 12.76 97,290 +0.07(+0.55%)
Feb 06, 2014 12.60 12.73 12.60 12.69 158,172 +0.12(+0.95%)
Feb 05, 2014 12.70 12.74 12.57 12.57 269,331 -0.14(-1.10%)
Feb 04, 2014 12.75 12.79 12.67 12.71 253,586 -0.01(-0.08%)
Feb 03, 2014 12.90 12.96 12.65 12.72 311,603 -0.20(-1.55%)
Jan 31, 2014 12.89 12.94 12.80 12.92 273,596 -0.09(-0.69%)
Jan 30, 2014 12.88 13.05 12.83 13.01 246,173 +0.21(+1.64%)
Jan 29, 2014 13.10 13.12 12.80 12.80 276,753 -0.44(-3.32%)
Jan 28, 2014 13.20 13.40 13.15 13.24 193,245 +0.11(+0.84%)
Jan 27, 2014 13.21 13.24 13.05 13.13 184,458 -0.04(-0.30%)
Jan 24, 2014 13.40 13.46 13.13 13.17 124,038 -0.29(-2.15%)
Jan 23, 2014 13.50 13.52 13.30 13.46 121,898 -0.09(-0.66%)
Jan 22, 2014 13.55 13.60 13.51 13.55 128,459 -0.01(-0.07%)
Jan 21, 2014 13.60 13.63 13.55 13.56 134,811 -0.03(-0.22%)
Jan 17, 2014 13.53 13.59 13.59 13.59 100,200 -0.01(-0.07%)
Jan 16, 2014 13.69 13.80 13.59 13.60 121,847 -0.16(-1.16%)
Jan 15, 2014 13.55 13.79 13.48 13.76 145,185 +0.21(+1.55%)
Jan 14, 2014 13.45 13.57 13.42 13.55 99,582 +0.12(+0.89%)
Jan 13, 2014 13.48 13.52 13.38 13.43 131,974 -0.05(-0.37%)
Jan 10, 2014 13.53 13.61 13.44 13.48 276,698 -0.09(-0.66%)
Jan 09, 2014 13.54 13.57 13.41 13.57 162,838 +0.05(+0.37%)
Jan 08, 2014 13.50 13.58 13.46 13.52 140,322 -0.03(-0.22%)
Jan 07, 2014 13.60 13.60 13.51 13.55 149,113 -0.01(-0.07%)
Jan 06, 2014 13.70 13.73 13.55 13.56 263,473 -0.12(-0.88%)
Jan 03, 2014 13.60 13.68 13.52 13.68 275,164 +0.07(+0.51%)
Jan 02, 2014 13.85 13.86 13.51 13.61 320,443 -0.32(-2.30%)
Dec 31, 2013 13.85 13.93 13.93 13.93 84,400 +0.09(+0.65%)
Dec 30, 2013 14.08 14.08 13.84 13.84 306,716 -0.25(-1.77%)
Dec 27, 2013 14.06 14.15 14.02 14.09 42,839 +0.02(+0.14%)
Dec 26, 2013 14.13 14.19 14.01 14.07 58,041 -0.01(-0.07%)
Dec 24, 2013 13.95 14.11 13.95 14.08 39,416 +0.10(+0.72%)
Dec 23, 2013 13.97 13.99 13.88 13.98 99,626 +0.03(+0.22%)
Dec 20, 2013 13.66 13.96 13.62 13.95 146,392 +0.27(+1.97%)
Dec 19, 2013 13.58 13.75 13.58 13.68 98,908 +0.04(+0.29%)
Dec 18, 2013 13.70 13.70 13.55 13.64 116,135 -0.07(-0.51%)
Dec 17, 2013 13.78 13.83 13.60 13.71 145,307 -0.09(-0.65%)
Dec 16, 2013 13.62 13.83 13.61 13.80 99,492 +0.20(+1.47%)
Dec 13, 2013 13.55 13.64 13.55 13.60 85,672 +0.05(+0.37%)
Dec 12, 2013 13.46 13.61 13.46 13.55 177,322 +0.05(+0.37%)
Dec 11, 2013 13.77 13.79 13.44 13.50 219,510 -0.30(-2.17%)
Dec 10, 2013 13.77 13.86 13.68 13.80 117,395 +0.00(+0.00%)
Dec 09, 2013 13.74 13.82 13.60 13.80 137,105 +0.06(+0.44%)
Dec 06, 2013 13.57 13.75 13.54 13.74 227,056 +0.20(+1.48%)
Dec 05, 2013 13.54 13.58 13.49 13.54 105,907 -0.01(-0.07%)
Dec 04, 2013 13.58 13.70 13.50 13.55 146,027 -0.10(-0.73%)
Dec 03, 2013 13.72 13.80 13.63 13.65 158,471 -0.11(-0.80%)
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.