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, 2008 9.679 9.879 9.679 9.848 310,518 +0.15(+1.59%)
Mar 28, 2008 9.618 9.795 9.618 9.695 188,344 +0.14(+1.45%)
Mar 27, 2008 9.687 9.771 9.556 9.556 226,122 -0.13(-1.35%)
Mar 26, 2008 9.641 9.710 9.579 9.687 177,418 +0.03(+0.32%)
Mar 25, 2008 9.610 9.764 9.549 9.656 199,920 +0.06(+0.64%)
Mar 24, 2008 9.418 9.748 9.418 9.595 244,275 +0.22(+2.30%)
Mar 21, 2008 9.372 9.487 9.310 9.379 216,440 +0.00(+0.00%)
Mar 20, 2008 9.372 9.487 9.310 9.379 216,440 -0.02(-0.16%)
Mar 19, 2008 9.495 9.641 9.387 9.395 187,173 -0.10(-1.05%)
Mar 18, 2008 9.210 9.610 9.210 9.495 753,247 +0.34(+3.69%)
Mar 17, 2008 9.180 9.349 9.026 9.156 432,359 -0.32(-3.33%)
Mar 14, 2008 9.702 9.710 9.372 9.472 221,122 -0.15(-1.52%)
Mar 13, 2008 9.456 9.687 9.364 9.618 205,644 +0.10(+1.05%)
Mar 12, 2008 9.464 9.702 9.441 9.518 373,697 +0.02(+0.16%)
Mar 11, 2008 9.226 9.541 9.218 9.502 429,498 +0.38(+4.22%)
Mar 10, 2008 9.256 9.341 9.118 9.118 371,225 -0.22(-2.39%)
Mar 07, 2008 9.249 9.456 9.241 9.341 216,310 +0.04(+0.41%)
Mar 06, 2008 9.479 9.525 9.272 9.303 383,192 -0.19(-2.02%)
Mar 05, 2008 9.426 9.618 9.395 9.495 402,183 +0.12(+1.31%)
Mar 04, 2008 9.379 9.464 9.318 9.372 465,528 -0.07(-0.73%)
Mar 03, 2008 9.633 9.641 9.426 9.441 480,226 -0.20(-2.07%)
Feb 29, 2008 9.933 9.956 9.579 9.641 324,530 -0.32(-3.17%)
Feb 28, 2008 10.03 10.05 9.879 9.956 519,378 -0.05(-0.46%)
Feb 27, 2008 9.764 10.19 9.764 10.00 683,399 +0.20(+2.04%)
Feb 26, 2008 9.741 9.925 9.725 9.802 381,371 +0.05(+0.47%)
Feb 25, 2008 9.702 9.818 9.648 9.756 354,316 +0.02(+0.16%)
Feb 22, 2008 9.725 9.748 9.549 9.741 437,930 +0.07(+0.72%)
Feb 21, 2008 9.633 9.825 9.633 9.672 377,729 +0.00(+0.00%)
Feb 20, 2008 9.648 9.779 9.610 9.672 547,994 +0.00(+0.00%)
Feb 19, 2008 9.848 9.864 9.633 9.672 492,193 -0.10(-1.02%)
Feb 18, 2008 9.841 9.841 9.610 9.771 0 +0.00(+0.00%)
Feb 15, 2008 9.841 9.841 9.610 9.771 689,122 -0.15(-1.55%)
Feb 14, 2008 10.19 10.29 9.918 9.925 354,446 -0.27(-2.64%)
Feb 13, 2008 9.994 10.22 9.994 10.19 411,808 +0.20(+2.00%)
Feb 12, 2008 9.871 10.17 9.864 9.994 537,848 +0.14(+1.40%)
Feb 11, 2008 10.00 10.00 9.802 9.856 569,455 -0.17(-1.69%)
Feb 08, 2008 9.964 10.06 9.848 10.03 984,060 +0.08(+0.77%)
Feb 07, 2008 9.948 10.11 9.918 9.948 1,419,863 -0.06(-0.61%)
Feb 06, 2008 10.07 10.14 9.964 10.01 940,243 -0.08(-0.76%)
Feb 05, 2008 10.14 10.26 9.933 10.09 731,655 -0.03(-0.30%)
Feb 04, 2008 10.29 10.35 10.06 10.12 841,348 -0.24(-2.30%)
Feb 01, 2008 10.09 10.39 10.03 10.36 744,012 +0.34(+3.38%)
Jan 31, 2008 9.925 10.09 9.818 10.02 731,005 +0.04(+0.39%)
Jan 30, 2008 9.956 10.12 9.848 9.979 737,316 -0.04(-0.38%)
Jan 29, 2008 10.06 10.09 9.833 10.02 555,408 +0.05(+0.46%)
Jan 28, 2008 10.02 10.02 9.733 9.971 841,827 -0.12(-1.14%)
Jan 25, 2008 10.63 10.76 10.06 10.09 978,402 -0.41(-3.88%)
Jan 24, 2008 9.925 10.52 9.841 10.49 1,537,973 +0.29(+2.86%)
Jan 23, 2008 10.07 10.36 9.748 10.20 1,604,180 -0.10(-0.97%)
Jan 22, 2008 9.795 10.41 9.795 10.30 890,994 +0.06(+0.60%)
Jan 21, 2008 10.36 10.41 10.09 10.24 0 +0.00(+0.00%)
Jan 18, 2008 10.36 10.41 10.09 10.24 514,825 +0.00(+0.00%)
Jan 17, 2008 10.21 10.39 10.15 10.24 930,146 +0.04(+0.38%)
Jan 16, 2008 10.23 10.41 10.18 10.20 803,457 -0.05(-0.45%)
Jan 15, 2008 10.18 10.34 10.03 10.25 620,184 -0.05(-0.45%)
Jan 14, 2008 10.23 10.39 10.19 10.29 624,925 +0.11(+1.06%)
Jan 11, 2008 10.15 10.24 10.03 10.19 538,108 -0.03(-0.30%)
Jan 10, 2008 10.03 10.25 10.03 10.22 687,561 +0.12(+1.14%)
Jan 09, 2008 9.779 10.18 9.741 10.10 2,325,170 +0.34(+3.46%)
Jan 08, 2008 9.902 9.987 9.756 9.764 682,358 -0.08(-0.86%)
Jan 07, 2008 10.10 10.10 9.741 9.848 469,170 -0.10(-1.00%)
Jan 04, 2008 10.07 10.07 9.825 9.948 474,503 -0.20(-1.97%)
Jan 03, 2008 10.26 10.30 10.09 10.15 339,488 -0.10(-0.98%)
Jan 02, 2008 10.30 10.34 10.15 10.25 344,951 -0.07(-0.67%)
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.