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, 2015 12.53 12.54 12.32 12.38 347,219 -0.18(-1.45%)
Mar 30, 2015 12.48 12.60 12.44 12.56 190,087 +0.16(+1.33%)
Mar 27, 2015 12.32 12.41 12.26 12.40 154,602 +0.10(+0.85%)
Mar 26, 2015 12.06 12.30 11.97 12.29 224,260 +0.10(+0.85%)
Mar 25, 2015 12.62 12.62 12.18 12.19 314,190 -0.39(-3.10%)
Mar 24, 2015 12.90 12.92 12.54 12.58 345,237 -0.31(-2.42%)
Mar 23, 2015 12.98 12.99 12.88 12.89 237,585 -0.10(-0.80%)
Mar 20, 2015 13.10 13.14 12.97 12.99 980,894 -0.05(-0.40%)
Mar 19, 2015 12.92 13.09 12.89 13.05 243,945 +0.07(+0.53%)
Mar 18, 2015 12.77 13.01 12.70 12.98 260,150 +0.21(+1.63%)
Mar 17, 2015 12.71 12.85 12.64 12.77 403,018 +0.04(+0.34%)
Mar 16, 2015 12.59 12.81 12.59 12.73 174,724 +0.18(+1.45%)
Mar 13, 2015 12.68 12.71 12.41 12.54 154,768 -0.12(-0.96%)
Mar 12, 2015 12.58 12.67 12.48 12.66 173,306 +0.16(+1.32%)
Mar 11, 2015 12.55 12.60 12.38 12.50 191,216 -0.01(-0.07%)
Mar 10, 2015 12.53 12.58 12.44 12.51 317,893 -0.16(-1.23%)
Mar 09, 2015 12.48 12.66 12.40 12.66 217,034 +0.20(+1.60%)
Mar 06, 2015 12.48 12.50 12.40 12.47 162,603 -0.09(-0.69%)
Mar 05, 2015 12.49 12.56 12.40 12.55 125,578 +0.09(+0.70%)
Mar 04, 2015 12.46 12.51 12.33 12.47 171,752 -0.07(-0.55%)
Mar 03, 2015 12.55 12.55 12.29 12.53 349,879 -0.04(-0.35%)
Mar 02, 2015 12.38 12.58 12.30 12.58 154,978 +0.22(+1.75%)
Feb 27, 2015 12.36 12.38 12.27 12.36 154,187 -0.01(-0.07%)
Feb 26, 2015 12.32 12.38 12.22 12.37 157,001 +0.07(+0.56%)
Feb 25, 2015 12.36 12.36 12.10 12.30 225,155 +0.03(+0.21%)
Feb 24, 2015 12.05 12.28 12.01 12.27 215,241 +0.23(+1.87%)
Feb 23, 2015 12.07 12.07 11.94 12.05 285,806 -0.01(-0.07%)
Feb 20, 2015 11.96 12.11 11.78 12.06 266,983 +0.07(+0.58%)
Feb 19, 2015 11.92 11.99 11.86 11.99 247,809 -0.01(-0.07%)
Feb 18, 2015 11.86 12.01 11.86 12.00 211,277 +0.13(+1.13%)
Feb 17, 2015 11.97 11.97 11.82 11.86 276,072 -0.15(-1.22%)
Feb 13, 2015 11.75 12.01 12.01 12.01 303,544 +0.25(+2.12%)
Feb 12, 2015 11.77 11.83 11.70 11.76 205,863 +0.09(+0.74%)
Feb 11, 2015 11.54 11.76 11.54 11.67 154,325 +0.11(+0.97%)
Feb 10, 2015 11.52 11.61 11.45 11.56 128,658 +0.09(+0.83%)
Feb 09, 2015 11.32 11.56 11.29 11.47 382,143 +0.11(+0.99%)
Feb 06, 2015 11.49 11.52 11.29 11.35 208,967 -0.15(-1.35%)
Feb 05, 2015 11.29 11.53 11.25 11.51 194,591 +0.28(+2.45%)
Feb 04, 2015 11.41 11.47 11.19 11.23 260,269 -0.22(-1.88%)
Feb 03, 2015 11.38 11.53 11.33 11.45 151,419 +0.14(+1.22%)
Feb 02, 2015 11.22 11.33 11.04 11.31 198,651 +0.18(+1.62%)
Jan 30, 2015 11.26 11.26 11.10 11.13 217,529 -0.18(-1.60%)
Jan 29, 2015 11.14 11.32 11.04 11.31 403,014 +0.17(+1.55%)
Jan 28, 2015 11.37 11.44 10.95 11.14 353,460 -0.25(-2.19%)
Jan 27, 2015 11.85 11.85 11.30 11.39 164,554 -0.12(-1.05%)
Jan 26, 2015 11.35 11.52 11.23 11.51 209,622 +0.19(+1.67%)
Jan 23, 2015 11.20 11.41 11.20 11.32 231,251 +0.12(+1.08%)
Jan 22, 2015 11.16 11.21 11.00 11.20 254,533 +0.11(+1.01%)
Jan 21, 2015 11.06 11.23 10.97 11.09 436,530 -0.03(-0.23%)
Jan 20, 2015 11.42 11.51 11.10 11.11 361,281 -0.29(-2.57%)
Jan 16, 2015 11.09 11.43 11.04 11.41 334,038 +0.31(+2.79%)
Jan 15, 2015 11.20 11.29 11.05 11.10 209,538 -0.05(-0.46%)
Jan 14, 2015 11.26 11.36 11.10 11.15 215,080 -0.26(-2.26%)
Jan 13, 2015 11.32 11.59 11.26 11.41 314,937 +0.18(+1.61%)
Jan 12, 2015 11.15 11.32 11.03 11.23 286,027 +0.11(+1.01%)
Jan 09, 2015 11.07 11.26 11.02 11.11 338,384 +0.08(+0.70%)
Jan 08, 2015 11.30 11.35 11.03 11.04 486,873 -0.15(-1.31%)
Jan 07, 2015 10.67 11.19 10.67 11.18 846,354 +0.60(+5.70%)
Jan 06, 2015 10.86 10.94 10.41 10.58 2,881,910 -0.28(-2.62%)
Jan 05, 2015 11.60 11.63 10.73 10.86 890,450 -1.08(-9.01%)
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.