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 (%)
Jul 31, 2003 8.457 8.526 8.326 8.418 303,068 -0.04(-0.45%)
Jul 30, 2003 8.495 8.526 8.426 8.457 181,320 -0.05(-0.63%)
Jul 29, 2003 8.803 8.803 8.403 8.511 216,570 -0.22(-2.47%)
Jul 28, 2003 8.657 8.841 8.618 8.726 181,320 +0.11(+1.25%)
Jul 25, 2003 8.910 8.910 8.465 8.618 467,479 -0.38(-4.19%)
Jul 24, 2003 8.918 9.149 8.918 8.995 199,530 +0.08(+0.86%)
Jul 23, 2003 9.080 9.080 8.787 8.918 151,794 -0.20(-2.19%)
Jul 22, 2003 8.803 9.180 8.734 9.118 275,622 +0.39(+4.49%)
Jul 21, 2003 8.718 8.841 8.703 8.726 232,048 +0.02(+0.27%)
Jul 18, 2003 8.657 8.764 8.534 8.703 207,855 +0.05(+0.53%)
Jul 17, 2003 8.957 8.957 8.611 8.657 315,685 -0.30(-3.35%)
Jul 16, 2003 9.072 9.095 8.764 8.957 241,804 +0.03(+0.34%)
Jul 15, 2003 9.033 9.264 8.880 8.926 221,642 -0.17(-1.86%)
Jul 14, 2003 9.080 9.249 9.080 9.095 241,283 +0.17(+1.89%)
Jul 11, 2003 8.810 8.987 8.810 8.926 129,161 +0.12(+1.40%)
Jul 10, 2003 9.057 9.057 8.734 8.803 192,506 -0.33(-3.62%)
Jul 09, 2003 8.910 9.218 8.910 9.133 248,697 +0.18(+2.06%)
Jul 08, 2003 9.010 9.103 8.741 8.949 322,188 -0.12(-1.36%)
Jul 07, 2003 8.488 9.072 8.395 9.072 585,454 +0.78(+9.36%)
Jul 03, 2003 8.411 8.465 8.272 8.295 156,736 -0.12(-1.37%)
Jul 02, 2003 8.226 8.418 8.226 8.411 593,389 +0.18(+2.24%)
Jul 01, 2003 8.418 8.418 8.157 8.226 610,038 -0.22(-2.64%)
Jun 30, 2003 8.611 8.687 8.380 8.449 591,698 -0.01(-0.09%)
Jun 27, 2003 8.664 8.687 8.441 8.457 546,563 -0.21(-2.40%)
Jun 26, 2003 8.664 8.772 8.618 8.664 397,110 +0.04(+0.45%)
Jun 25, 2003 8.611 8.764 8.603 8.626 247,917 +0.06(+0.72%)
Jun 24, 2003 8.649 8.826 8.534 8.564 391,907 -0.09(-1.07%)
Jun 23, 2003 8.918 8.941 8.649 8.657 385,013 -0.33(-3.68%)
Jun 20, 2003 9.072 9.087 8.926 8.987 246,096 -0.07(-0.76%)
Jun 19, 2003 9.149 9.187 8.957 9.057 164,021 -0.09(-1.01%)
Jun 18, 2003 9.164 9.187 9.049 9.149 628,898 -0.09(-1.00%)
Jun 17, 2003 9.226 9.341 9.141 9.241 203,823 +0.02(+0.17%)
Jun 16, 2003 9.072 9.226 9.057 9.226 280,955 +0.18(+2.04%)
Jun 13, 2003 9.210 9.241 8.995 9.041 220,082 -0.17(-1.84%)
Jun 12, 2003 9.218 9.256 9.133 9.210 169,874 +0.05(+0.59%)
Jun 11, 2003 9.226 9.226 8.972 9.156 190,035 +0.00(+0.00%)
Jun 10, 2003 8.980 9.218 8.918 9.156 131,763 +0.18(+1.97%)
Jun 09, 2003 9.379 9.379 8.841 8.980 356,137 -0.44(-4.65%)
Jun 06, 2003 9.610 9.725 9.379 9.418 365,893 -0.08(-0.81%)
Jun 05, 2003 9.533 9.610 9.341 9.495 374,217 -0.05(-0.48%)
Jun 04, 2003 9.087 9.564 9.087 9.541 284,077 +0.38(+4.11%)
Jun 03, 2003 9.295 9.372 9.133 9.164 244,665 -0.13(-1.41%)
Jun 02, 2003 9.341 9.410 9.233 9.295 183,141 +0.03(+0.33%)
May 30, 2003 8.980 9.418 8.980 9.264 304,629 +0.28(+3.17%)
May 29, 2003 8.864 9.041 8.864 8.980 213,318 +0.12(+1.30%)
May 28, 2003 8.910 9.110 8.803 8.864 222,163 -0.07(-0.77%)
May 27, 2003 8.495 8.964 8.395 8.934 305,799 +0.44(+5.16%)
May 23, 2003 8.488 8.503 8.288 8.495 261,314 +0.04(+0.45%)
May 22, 2003 8.265 8.488 8.249 8.457 232,959 +0.20(+2.42%)
May 21, 2003 8.357 8.357 8.072 8.257 522,890 -0.13(-1.56%)
May 20, 2003 8.511 8.603 8.303 8.388 305,019 -0.12(-1.36%)
May 19, 2003 8.626 8.687 8.418 8.503 658,685 -0.26(-2.98%)
May 16, 2003 8.580 8.764 8.449 8.764 668,310 +0.11(+1.24%)
May 15, 2003 8.226 8.664 8.188 8.657 685,610 +0.46(+5.63%)
May 14, 2003 7.957 8.203 7.949 8.195 665,058 +0.21(+2.60%)
May 13, 2003 7.988 8.142 7.849 7.988 216,310 +0.00(+0.00%)
May 12, 2003 7.980 8.080 7.765 7.988 155,566 +0.01(+0.10%)
May 09, 2003 7.765 8.042 7.765 7.980 187,824 +0.23(+2.98%)
May 08, 2003 7.888 7.888 7.688 7.750 376,558 -0.14(-1.75%)
May 07, 2003 8.134 8.134 7.873 7.888 193,937 -0.24(-2.93%)
May 06, 2003 8.096 8.142 7.849 8.126 437,952 +0.03(+0.38%)
May 05, 2003 8.226 8.365 8.072 8.096 434,831 -0.05(-0.66%)
May 02, 2003 7.934 8.342 7.880 8.149 486,860 +0.22(+2.71%)
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.