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, 2006 11.60 11.89 11.49 11.64 785,896 +0.02(+0.20%)
Jul 28, 2006 11.60 11.90 11.52 11.62 720,599 -0.01(-0.07%)
Jul 27, 2006 11.62 12.09 11.57 11.62 1,046,170 +0.01(+0.07%)
Jul 26, 2006 11.11 11.67 11.08 11.62 2,050,327 +0.78(+7.16%)
Jul 25, 2006 10.61 10.87 10.61 10.84 737,249 +0.25(+2.40%)
Jul 24, 2006 10.13 10.63 10.13 10.59 609,648 +0.47(+4.63%)
Jul 21, 2006 10.46 10.52 10.06 10.12 1,187,298 -0.35(-3.31%)
Jul 20, 2006 10.92 10.92 10.46 10.46 982,044 -0.34(-3.13%)
Jul 19, 2006 10.61 10.82 10.49 10.80 536,547 +0.19(+1.81%)
Jul 18, 2006 10.65 10.72 10.29 10.61 709,543 -0.09(-0.86%)
Jul 17, 2006 10.69 10.76 10.49 10.70 1,180,795 -0.28(-2.52%)
Jul 14, 2006 10.76 10.98 10.65 10.98 790,708 +0.22(+2.00%)
Jul 13, 2006 10.84 10.90 10.63 10.76 1,210,841 -0.22(-2.03%)
Jul 12, 2006 11.25 11.33 10.94 10.99 713,836 -0.46(-4.03%)
Jul 11, 2006 11.30 11.50 11.19 11.45 540,059 +0.22(+1.99%)
Jul 10, 2006 11.34 11.46 11.16 11.22 583,503 -0.09(-0.82%)
Jul 07, 2006 11.29 11.41 11.10 11.32 866,410 -0.08(-0.74%)
Jul 06, 2006 11.47 11.62 11.25 11.40 1,472,677 -0.45(-3.83%)
Jul 05, 2006 12.23 12.23 11.78 11.86 404,524 -0.41(-3.32%)
Jul 03, 2006 12.18 12.30 12.04 12.26 239,202 +0.12(+1.01%)
Jun 30, 2006 11.91 12.14 11.83 12.14 773,279 +0.25(+2.13%)
Jun 29, 2006 11.66 11.95 11.66 11.89 865,500 +0.31(+2.66%)
Jun 28, 2006 11.69 11.77 11.45 11.58 434,571 -0.09(-0.79%)
Jun 27, 2006 11.87 11.92 11.61 11.67 340,008 -0.15(-1.30%)
Jun 26, 2006 11.89 11.92 11.72 11.82 287,329 -0.08(-0.71%)
Jun 23, 2006 11.80 11.92 11.57 11.91 408,816 +0.07(+0.58%)
Jun 22, 2006 11.86 11.92 11.69 11.84 589,877 +0.02(+0.13%)
Jun 21, 2006 11.59 11.98 11.59 11.82 455,252 +0.27(+2.33%)
Jun 20, 2006 11.36 11.59 11.28 11.56 363,811 +0.18(+1.55%)
Jun 19, 2006 11.74 11.81 11.37 11.38 362,381 -0.29(-2.50%)
Jun 16, 2006 11.61 11.70 11.39 11.67 790,188 +0.09(+0.80%)
Jun 15, 2006 11.10 11.71 11.10 11.58 597,681 +0.67(+6.13%)
Jun 14, 2006 10.76 10.97 10.70 10.91 504,549 +0.15(+1.36%)
Jun 13, 2006 10.84 11.22 10.72 10.76 1,002,336 -0.23(-2.10%)
Jun 12, 2006 11.46 11.47 10.91 10.99 798,252 -0.43(-3.77%)
Jun 09, 2006 11.42 11.57 11.21 11.42 1,196,013 +0.08(+0.75%)
Jun 08, 2006 12.11 12.12 11.30 11.34 1,340,133 -0.81(-6.65%)
Jun 07, 2006 12.45 12.58 12.12 12.15 334,675 -0.38(-3.07%)
Jun 06, 2006 12.42 12.55 12.19 12.53 889,823 +0.09(+0.74%)
Jun 05, 2006 12.67 12.82 12.41 12.44 546,303 -0.15(-1.22%)
Jun 02, 2006 12.60 12.75 12.49 12.59 417,791 +0.02(+0.12%)
Jun 01, 2006 12.39 12.58 12.33 12.58 648,149 -0.01(-0.06%)
May 31, 2006 12.29 12.60 12.11 12.59 623,435 +0.32(+2.63%)
May 30, 2006 12.42 12.42 12.13 12.26 1,079,729 -0.45(-3.51%)
May 26, 2006 12.15 12.76 12.15 12.71 409,207 +0.51(+4.16%)
May 25, 2006 12.26 12.38 12.11 12.20 693,935 +0.05(+0.44%)
May 24, 2006 12.02 12.39 11.91 12.15 642,556 -0.22(-1.74%)
May 23, 2006 12.42 12.88 12.36 12.36 491,932 -0.05(-0.43%)
May 22, 2006 12.76 12.79 12.22 12.42 498,046 -0.41(-3.18%)
May 19, 2006 12.51 12.88 12.44 12.82 442,765 +0.32(+2.52%)
May 18, 2006 13.06 13.35 12.50 12.51 885,011 -0.56(-4.29%)
May 17, 2006 13.56 13.56 13.06 13.07 565,423 -0.55(-4.06%)
May 16, 2006 13.55 13.68 13.50 13.62 294,873 +0.05(+0.40%)
May 15, 2006 13.85 13.97 13.42 13.57 464,097 -0.32(-2.32%)
May 12, 2006 14.26 14.26 13.83 13.89 585,714 -0.37(-2.59%)
May 11, 2006 14.72 14.78 14.21 14.26 645,418 -0.40(-2.73%)
May 10, 2006 14.71 14.85 14.57 14.66 617,712 +0.05(+0.32%)
May 09, 2006 14.64 14.68 14.45 14.62 262,095 +0.05(+0.32%)
May 08, 2006 14.53 14.68 14.45 14.57 294,743 +0.02(+0.16%)
May 05, 2006 14.16 14.57 14.15 14.55 487,770 +0.44(+3.11%)
May 04, 2006 14.26 14.26 13.99 14.11 900,229 -0.03(-0.22%)
May 03, 2006 14.08 14.22 13.69 14.14 1,197,184 +0.08(+0.60%)
May 02, 2006 13.98 14.14 13.92 14.05 586,625 +0.22(+1.56%)
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.