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 (%)
Jun 30, 2008 8.972 8.972 8.626 8.695 494,003 -0.24(-2.67%)
Jun 27, 2008 8.910 8.995 8.857 8.934 289,192 -0.02(-0.26%)
Jun 26, 2008 8.964 9.072 8.918 8.957 269,000 -0.16(-1.77%)
Jun 25, 2008 9.057 9.256 9.057 9.118 211,790 +0.04(+0.42%)
Jun 24, 2008 9.110 9.180 9.018 9.080 209,756 -0.10(-1.09%)
Jun 23, 2008 9.103 9.279 8.972 9.180 436,484 +0.18(+2.05%)
Jun 20, 2008 9.641 9.641 8.995 8.995 531,865 -0.63(-6.55%)
Jun 19, 2008 9.672 9.679 9.564 9.625 348,437 +0.01(+0.08%)
Jun 18, 2008 9.810 9.810 9.587 9.618 165,043 -0.18(-1.81%)
Jun 17, 2008 9.933 9.933 9.779 9.795 229,925 -0.12(-1.24%)
Jun 16, 2008 9.856 9.964 9.787 9.918 203,121 +0.07(+0.70%)
Jun 13, 2008 9.702 9.871 9.641 9.848 282,140 +0.22(+2.32%)
Jun 12, 2008 9.771 9.841 9.610 9.625 288,619 -0.13(-1.34%)
Jun 11, 2008 10.00 10.00 9.733 9.756 487,346 -0.21(-2.08%)
Jun 10, 2008 9.956 10.00 9.871 9.964 274,306 -0.08(-0.77%)
Jun 09, 2008 10.12 10.12 9.887 10.04 420,652 -0.02(-0.15%)
Jun 06, 2008 10.28 10.31 10.03 10.06 223,666 -0.25(-2.39%)
Jun 05, 2008 10.23 10.38 10.21 10.30 262,649 +0.06(+0.60%)
Jun 04, 2008 10.30 10.32 10.20 10.24 346,380 -0.10(-0.97%)
Jun 03, 2008 10.36 10.43 10.25 10.34 261,710 +0.01(+0.07%)
Jun 02, 2008 10.26 10.38 10.10 10.33 541,569 +0.09(+0.90%)
May 30, 2008 10.09 10.24 10.01 10.24 373,869 +0.18(+1.83%)
May 29, 2008 10.09 10.12 10.03 10.06 258,290 -0.01(-0.08%)
May 28, 2008 9.994 10.13 9.825 10.06 220,744 +0.02(+0.15%)
May 27, 2008 9.941 10.12 9.941 10.05 193,911 +0.09(+0.93%)
May 26, 2008 9.987 9.994 9.925 9.956 0 +0.00(+0.00%)
May 23, 2008 9.987 9.994 9.925 9.956 132,568 -0.04(-0.38%)
May 22, 2008 10.02 10.09 9.856 9.994 385,193 -0.06(-0.61%)
May 21, 2008 10.26 10.32 10.04 10.06 218,488 -0.17(-1.65%)
May 20, 2008 10.36 10.36 10.13 10.23 210,912 -0.08(-0.82%)
May 19, 2008 10.07 10.42 10.07 10.31 265,102 +0.22(+2.21%)
May 16, 2008 10.06 10.13 10.00 10.09 209,426 -0.02(-0.23%)
May 15, 2008 10.02 10.14 10.02 10.11 224,029 +0.02(+0.23%)
May 14, 2008 10.07 10.17 10.05 10.09 277,697 -0.03(-0.30%)
May 13, 2008 10.07 10.18 10.07 10.12 235,745 +0.03(+0.31%)
May 12, 2008 9.948 10.12 9.948 10.09 210,053 +0.12(+1.23%)
May 09, 2008 9.879 10.04 9.825 9.964 92,304 -0.02(-0.15%)
May 08, 2008 10.01 10.01 9.864 9.979 166,111 -0.03(-0.31%)
May 07, 2008 10.09 10.24 9.918 10.01 269,173 -0.14(-1.36%)
May 06, 2008 10.00 10.18 10.00 10.15 274,855 +0.02(+0.15%)
May 05, 2008 10.21 10.27 10.10 10.13 206,163 -0.12(-1.13%)
May 02, 2008 10.25 10.34 10.16 10.25 207,813 +0.02(+0.23%)
May 01, 2008 10.07 10.36 10.02 10.23 330,586 +0.10(+0.99%)
Apr 30, 2008 10.26 10.33 10.09 10.13 227,615 -0.15(-1.50%)
Apr 29, 2008 10.31 10.39 10.20 10.28 282,429 -0.09(-0.89%)
Apr 28, 2008 10.35 10.42 10.21 10.37 292,005 +0.02(+0.22%)
Apr 25, 2008 10.56 10.56 10.28 10.35 416,666 -0.20(-1.90%)
Apr 24, 2008 10.63 10.76 10.47 10.55 376,366 +0.00(+0.00%)
Apr 23, 2008 10.39 10.60 10.39 10.55 206,416 +0.16(+1.55%)
Apr 22, 2008 10.39 10.43 10.27 10.39 383,079 -0.05(-0.52%)
Apr 21, 2008 10.36 10.57 10.31 10.44 317,529 +0.08(+0.82%)
Apr 18, 2008 10.30 10.48 10.09 10.36 344,314 +0.18(+1.74%)
Apr 17, 2008 10.26 10.28 10.13 10.18 224,244 -0.09(-0.90%)
Apr 16, 2008 9.987 10.30 9.956 10.27 258,716 +0.34(+3.41%)
Apr 15, 2008 9.802 10.01 9.771 9.933 288,317 +0.19(+1.97%)
Apr 14, 2008 9.795 9.864 9.664 9.741 405,241 -0.05(-0.55%)
Apr 11, 2008 9.887 9.925 9.748 9.795 194,978 -0.22(-2.15%)
Apr 10, 2008 9.918 10.09 9.887 10.01 151,143 +0.09(+0.93%)
Apr 09, 2008 9.925 9.987 9.879 9.918 173,386 -0.01(-0.08%)
Apr 08, 2008 10.12 10.14 9.879 9.925 364,332 -0.18(-1.83%)
Apr 07, 2008 10.25 10.26 10.09 10.11 286,418 -0.02(-0.23%)
Apr 04, 2008 10.11 10.21 9.879 10.13 216,179 +0.08(+0.84%)
Apr 03, 2008 10.00 10.15 9.994 10.05 263,135 -0.07(-0.68%)
Apr 02, 2008 10.09 10.29 10.07 10.12 353,796 +0.05(+0.46%)
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.