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 (%)
Mar 31, 2005 9.410 9.472 9.379 9.418 163,110 +0.08(+0.91%)
Mar 30, 2005 9.326 9.441 9.318 9.333 241,544 +0.01(+0.08%)
Mar 29, 2005 9.441 9.441 9.318 9.326 233,089 -0.11(-1.14%)
Mar 28, 2005 9.464 9.472 9.395 9.433 133,584 -0.03(-0.32%)
Mar 24, 2005 9.456 9.495 9.433 9.464 246,746 +0.02(+0.16%)
Mar 23, 2005 9.464 9.549 9.379 9.449 335,586 -0.01(-0.08%)
Mar 22, 2005 9.495 9.564 9.418 9.456 340,659 -0.04(-0.40%)
Mar 21, 2005 9.356 9.495 9.356 9.495 198,360 +0.14(+1.48%)
Mar 18, 2005 9.449 9.479 9.241 9.356 601,843 -0.12(-1.22%)
Mar 17, 2005 9.479 9.518 9.410 9.472 253,640 -0.02(-0.16%)
Mar 16, 2005 9.572 9.702 9.341 9.487 570,106 -0.12(-1.28%)
Mar 15, 2005 9.718 9.764 9.541 9.610 304,498 -0.05(-0.56%)
Mar 14, 2005 9.656 9.787 9.625 9.664 212,277 +0.06(+0.64%)
Mar 11, 2005 9.725 9.771 9.549 9.602 180,019 -0.12(-1.26%)
Mar 10, 2005 9.810 9.818 9.656 9.725 216,830 +0.01(+0.08%)
Mar 09, 2005 9.725 9.871 9.679 9.718 310,742 -0.05(-0.47%)
Mar 08, 2005 9.733 9.925 9.710 9.764 278,874 +0.04(+0.40%)
Mar 07, 2005 9.702 9.895 9.702 9.725 362,381 +0.05(+0.48%)
Mar 04, 2005 9.764 9.956 9.602 9.679 546,433 -0.02(-0.16%)
Mar 03, 2005 9.633 9.710 9.564 9.695 246,096 +0.08(+0.80%)
Mar 02, 2005 9.602 9.672 9.556 9.618 338,707 -0.05(-0.56%)
Mar 01, 2005 9.433 9.687 9.433 9.672 615,761 +0.24(+2.53%)
Feb 28, 2005 9.310 9.595 9.310 9.433 732,956 +0.12(+1.32%)
Feb 25, 2005 9.149 9.333 9.095 9.310 421,433 +0.20(+2.19%)
Feb 24, 2005 9.064 9.164 9.018 9.110 483,348 +0.00(+0.00%)
Feb 23, 2005 9.095 9.187 9.057 9.110 273,411 +0.03(+0.34%)
Feb 22, 2005 9.041 9.187 9.033 9.080 353,145 -0.04(-0.42%)
Feb 18, 2005 9.187 9.272 9.103 9.118 388,785 -0.08(-0.84%)
Feb 17, 2005 9.287 9.333 9.187 9.195 267,558 -0.12(-1.32%)
Feb 16, 2005 9.226 9.341 9.180 9.318 283,037 +0.06(+0.66%)
Feb 15, 2005 9.326 9.326 9.164 9.256 227,106 +0.00(+0.00%)
Feb 14, 2005 9.310 9.318 9.226 9.256 198,880 -0.09(-0.99%)
Feb 11, 2005 9.033 9.402 8.995 9.349 268,338 +0.32(+3.58%)
Feb 10, 2005 9.033 9.080 8.926 9.026 290,581 -0.01(-0.09%)
Feb 09, 2005 9.218 9.218 8.903 9.033 608,607 -0.26(-2.81%)
Feb 08, 2005 8.934 9.356 8.934 9.295 511,573 +0.37(+4.13%)
Feb 07, 2005 8.895 8.964 8.818 8.926 353,796 +0.03(+0.35%)
Feb 04, 2005 8.741 8.980 8.741 8.895 351,585 +0.10(+1.14%)
Feb 03, 2005 8.910 8.918 8.687 8.795 277,704 -0.12(-1.29%)
Feb 02, 2005 8.941 8.957 8.849 8.910 230,748 -0.03(-0.34%)
Feb 01, 2005 8.926 9.003 8.780 8.941 370,575 +0.02(+0.26%)
Jan 31, 2005 8.849 9.010 8.849 8.918 241,934 +0.08(+0.87%)
Jan 28, 2005 8.987 9.049 8.787 8.841 405,825 -0.12(-1.29%)
Jan 27, 2005 9.018 9.126 8.910 8.957 336,496 -0.08(-0.94%)
Jan 26, 2005 8.995 9.149 8.964 9.041 520,939 +0.08(+0.94%)
Jan 25, 2005 9.049 9.141 8.941 8.957 511,053 -0.05(-0.60%)
Jan 24, 2005 9.226 9.226 9.010 9.010 255,461 -0.20(-2.17%)
Jan 21, 2005 9.295 9.295 9.187 9.210 628,638 -0.02(-0.25%)
Jan 20, 2005 9.195 9.279 9.156 9.233 425,726 +0.01(+0.08%)
Jan 19, 2005 9.295 9.318 9.172 9.226 334,025 -0.08(-0.83%)
Jan 18, 2005 9.241 9.364 9.187 9.303 471,641 +0.07(+0.75%)
Jan 14, 2005 9.241 9.372 9.203 9.233 242,974 +0.02(+0.25%)
Jan 13, 2005 9.226 9.287 9.164 9.210 255,071 -0.01(-0.08%)
Jan 12, 2005 9.303 9.341 9.218 9.218 313,343 -0.01(-0.08%)
Jan 11, 2005 9.264 9.264 9.156 9.226 555,408 -0.08(-0.83%)
Jan 10, 2005 9.226 9.341 9.149 9.303 423,384 +0.06(+0.67%)
Jan 07, 2005 9.303 9.318 9.195 9.241 312,823 +0.01(+0.08%)
Jan 06, 2005 9.172 9.249 9.087 9.233 839,225 +0.12(+1.26%)
Jan 05, 2005 9.041 9.195 9.041 9.118 292,922 -0.04(-0.42%)
Jan 04, 2005 9.456 9.510 9.057 9.156 376,168 -0.27(-2.85%)
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.