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 28, 2013 9.611 9.808 9.554 9.751 233,862 +0.13(+1.36%)
Mar 27, 2013 9.488 9.636 9.472 9.620 269,251 +0.05(+0.51%)
Mar 26, 2013 9.677 9.693 9.529 9.570 135,878 -0.05(-0.51%)
Mar 25, 2013 9.669 9.693 9.579 9.620 163,790 -0.02(-0.25%)
Mar 22, 2013 9.652 9.726 9.603 9.644 267,405 +0.00(+0.00%)
Mar 21, 2013 9.759 9.833 9.644 9.644 190,533 -0.16(-1.67%)
Mar 20, 2013 9.833 9.857 9.775 9.808 177,464 -0.01(-0.08%)
Mar 19, 2013 9.824 9.890 9.775 9.816 319,655 -0.01(-0.08%)
Mar 18, 2013 9.759 9.865 9.751 9.824 160,816 -0.05(-0.50%)
Mar 15, 2013 9.816 9.874 9.767 9.874 796,097 +0.04(+0.42%)
Mar 14, 2013 9.792 9.841 9.775 9.833 159,581 +0.05(+0.50%)
Mar 13, 2013 9.759 9.824 9.710 9.783 80,137 +0.02(+0.17%)
Mar 12, 2013 9.751 9.792 9.718 9.767 115,028 -0.02(-0.17%)
Mar 11, 2013 9.767 9.783 9.718 9.783 77,370 +0.02(+0.17%)
Mar 08, 2013 9.669 9.767 9.628 9.767 103,593 +0.11(+1.10%)
Mar 07, 2013 9.628 9.701 9.619 9.661 76,992 +0.02(+0.17%)
Mar 06, 2013 9.652 9.685 9.587 9.644 73,267 +0.04(+0.43%)
Mar 05, 2013 9.538 9.652 9.538 9.603 116,828 +0.09(+0.95%)
Mar 04, 2013 9.488 9.554 9.382 9.513 236,553 +0.00(+0.00%)
Mar 01, 2013 9.595 9.669 9.472 9.513 385,494 -0.14(-1.44%)
Feb 28, 2013 9.725 9.767 9.652 9.652 147,890 -0.06(-0.59%)
Feb 27, 2013 9.644 9.734 9.644 9.710 116,429 +0.07(+0.77%)
Feb 26, 2013 9.661 9.726 9.579 9.636 223,254 -0.02(-0.17%)
Feb 25, 2013 9.800 9.824 9.652 9.652 207,434 -0.08(-0.84%)
Feb 22, 2013 9.701 9.800 9.685 9.734 167,000 +0.07(+0.68%)
Feb 21, 2013 9.734 9.775 9.587 9.669 277,749 -0.07(-0.76%)
Feb 20, 2013 9.759 9.841 9.734 9.742 214,304 -0.03(-0.29%)
Feb 19, 2013 9.698 9.804 9.698 9.771 173,971 +0.08(+0.84%)
Feb 15, 2013 9.714 9.763 9.681 9.690 82,019 -0.04(-0.42%)
Feb 14, 2013 9.649 9.747 9.649 9.730 110,042 +0.05(+0.50%)
Feb 13, 2013 9.608 9.714 9.608 9.682 163,075 +0.09(+0.93%)
Feb 12, 2013 9.592 9.665 9.543 9.592 214,879 +0.01(+0.08%)
Feb 11, 2013 9.592 9.625 9.576 9.584 126,689 -0.03(-0.34%)
Feb 08, 2013 9.486 9.641 9.486 9.616 87,710 +0.12(+1.29%)
Feb 07, 2013 9.445 9.527 9.388 9.494 170,971 +0.03(+0.34%)
Feb 06, 2013 9.348 9.486 9.348 9.462 251,573 +0.22(+2.38%)
Feb 04, 2013 9.348 9.380 9.242 9.242 258,946 -0.11(-1.22%)
Feb 01, 2013 9.356 9.421 9.201 9.356 294,490 +0.08(+0.88%)
Jan 31, 2013 9.185 9.299 9.169 9.274 261,706 +0.09(+0.98%)
Jan 30, 2013 9.201 9.278 9.144 9.185 157,924 -0.04(-0.44%)
Jan 29, 2013 9.226 9.250 9.160 9.226 171,438 -0.02(-0.26%)
Jan 28, 2013 8.932 9.266 8.932 9.250 260,814 +0.37(+4.22%)
Jan 25, 2013 8.892 8.989 8.827 8.875 393,622 +0.01(+0.09%)
Jan 24, 2013 8.753 8.962 8.753 8.867 432,260 -0.09(-1.00%)
Jan 23, 2013 8.957 8.973 8.875 8.957 162,312 +0.01(+0.09%)
Jan 22, 2013 8.884 8.957 8.867 8.949 86,205 +0.04(+0.46%)
Jan 18, 2013 8.892 8.924 8.827 8.908 98,276 -0.02(-0.27%)
Jan 17, 2013 8.867 8.949 8.851 8.932 159,062 +0.08(+0.92%)
Jan 16, 2013 8.794 8.875 8.794 8.851 189,853 +0.01(+0.09%)
Jan 15, 2013 8.753 8.867 8.729 8.843 139,675 +0.02(+0.28%)
Jan 14, 2013 8.778 8.867 8.721 8.818 132,328 +0.00(+0.00%)
Jan 11, 2013 8.818 8.875 8.810 8.818 109,774 -0.03(-0.37%)
Jan 10, 2013 8.867 8.867 8.729 8.851 103,810 +0.06(+0.65%)
Jan 09, 2013 8.778 8.810 8.729 8.794 130,247 +0.00(+0.00%)
Jan 08, 2013 8.827 8.843 8.713 8.794 122,565 -0.08(-0.92%)
Jan 07, 2013 8.892 8.957 8.818 8.875 128,008 -0.05(-0.55%)
Jan 04, 2013 8.989 9.063 8.908 8.924 210,554 -0.07(-0.72%)
Jan 03, 2013 9.022 9.063 8.884 8.989 154,050 -0.07(-0.81%)
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.