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, 2014 11.51 11.59 11.38 11.54 404,841 -0.02(-0.15%)
Jul 30, 2014 11.34 11.62 11.34 11.56 329,205 +0.29(+2.56%)
Jul 29, 2014 11.44 11.63 11.06 11.27 398,241 +0.27(+2.47%)
Jul 28, 2014 10.94 11.01 10.79 11.00 372,671 +0.07(+0.62%)
Jul 25, 2014 10.96 10.99 10.84 10.93 138,214 -0.06(-0.54%)
Jul 24, 2014 10.95 11.03 10.93 10.99 133,164 +0.04(+0.39%)
Jul 23, 2014 11.17 11.19 10.94 10.95 296,861 -0.21(-1.90%)
Jul 22, 2014 11.16 11.22 11.13 11.16 282,247 +0.07(+0.61%)
Jul 21, 2014 10.95 11.11 10.91 11.09 435,887 +0.14(+1.32%)
Jul 18, 2014 11.00 11.19 10.94 10.95 368,439 -0.04(-0.39%)
Jul 17, 2014 11.13 11.13 10.99 10.99 173,208 -0.17(-1.52%)
Jul 16, 2014 11.17 11.24 11.15 11.16 120,626 -0.03(-0.30%)
Jul 15, 2014 11.28 11.29 11.14 11.19 161,177 -0.06(-0.53%)
Jul 14, 2014 11.25 11.32 11.23 11.25 96,665 +0.03(+0.30%)
Jul 11, 2014 11.23 11.25 11.19 11.22 101,174 +0.01(+0.08%)
Jul 10, 2014 11.20 11.26 11.14 11.21 113,776 -0.07(-0.60%)
Jul 09, 2014 11.42 11.45 11.26 11.28 119,826 -0.12(-1.04%)
Jul 08, 2014 11.53 11.53 11.31 11.40 152,184 -0.13(-1.10%)
Jul 07, 2014 11.51 11.54 11.40 11.52 175,181 +0.02(+0.15%)
Jul 03, 2014 11.40 11.51 11.51 11.51 227,581 +0.18(+1.57%)
Jul 02, 2014 11.38 11.42 11.32 11.33 279,586 -0.04(-0.37%)
Jul 01, 2014 11.33 11.46 11.33 11.37 243,642 +0.10(+0.90%)
Jun 30, 2014 11.24 11.32 11.20 11.27 144,721 +0.00(+0.00%)
Jun 27, 2014 11.09 11.28 11.09 11.27 255,357 +0.18(+1.61%)
Jun 26, 2014 11.10 11.12 11.02 11.09 104,444 -0.02(-0.15%)
Jun 25, 2014 11.05 11.15 11.03 11.11 215,333 +0.05(+0.46%)
Jun 24, 2014 11.21 11.26 11.06 11.06 166,621 -0.15(-1.36%)
Jun 23, 2014 11.26 11.26 11.20 11.21 159,953 -0.01(-0.08%)
Jun 20, 2014 11.27 11.31 11.21 11.22 355,140 -0.05(-0.45%)
Jun 19, 2014 11.28 11.32 11.26 11.27 101,345 -0.02(-0.15%)
Jun 18, 2014 11.30 11.35 11.25 11.28 169,089 -0.05(-0.45%)
Jun 17, 2014 11.25 11.41 11.23 11.34 108,265 +0.10(+0.91%)
Jun 16, 2014 11.34 11.37 11.22 11.23 103,220 -0.08(-0.75%)
Jun 13, 2014 11.41 11.43 11.30 11.32 125,543 -0.04(-0.37%)
Jun 12, 2014 11.40 11.40 11.31 11.36 151,752 -0.02(-0.15%)
Jun 11, 2014 11.46 11.49 11.36 11.38 145,823 -0.09(-0.81%)
Jun 10, 2014 11.51 11.54 11.40 11.47 112,991 +0.03(+0.22%)
Jun 06, 2014 11.37 11.46 11.37 11.45 95,009 +0.13(+1.12%)
Jun 05, 2014 11.19 11.38 11.12 11.32 155,801 +0.11(+0.98%)
Jun 04, 2014 11.18 11.23 11.16 11.21 128,076 +0.04(+0.34%)
Jun 03, 2014 11.18 11.24 11.16 11.17 241,125 -0.03(-0.23%)
Jun 02, 2014 11.34 11.34 11.13 11.20 178,684 -0.16(-1.41%)
May 30, 2014 11.23 11.36 11.20 11.36 201,266 +0.13(+1.12%)
May 29, 2014 11.26 11.26 11.11 11.23 103,401 +0.02(+0.15%)
May 28, 2014 11.14 11.21 11.07 11.21 129,330 +0.11(+0.99%)
May 27, 2014 11.04 11.11 10.93 11.10 252,287 +0.14(+1.31%)
May 23, 2014 10.88 10.96 10.96 10.96 188,744 +0.08(+0.77%)
May 22, 2014 10.88 10.89 10.81 10.88 83,152 +0.05(+0.47%)
May 21, 2014 10.85 10.89 10.77 10.82 126,151 +0.00(+0.00%)
May 20, 2014 10.97 10.97 10.80 10.82 159,513 -0.12(-1.08%)
May 19, 2014 10.93 11.00 10.93 10.94 250,173 +0.00(+0.00%)
May 16, 2014 11.01 11.06 10.89 10.94 127,293 -0.04(-0.38%)
May 15, 2014 11.04 11.04 10.88 10.98 181,362 -0.07(-0.61%)
May 14, 2014 11.23 11.23 11.04 11.05 125,959 -0.17(-1.50%)
May 13, 2014 11.36 11.36 11.14 11.22 217,078 -0.12(-1.04%)
May 12, 2014 11.12 11.37 11.09 11.34 154,169 +0.29(+2.67%)
May 09, 2014 11.16 11.16 10.97 11.04 235,353 -0.12(-1.06%)
May 08, 2014 11.07 11.27 11.07 11.16 299,280 +0.08(+0.68%)
May 07, 2014 11.09 11.11 10.96 11.09 299,998 +0.03(+0.30%)
May 06, 2014 11.11 11.18 11.04 11.05 212,139 -0.12(-1.06%)
May 05, 2014 11.22 11.24 11.07 11.17 137,317 -0.07(-0.60%)
May 02, 2014 11.09 11.34 11.08 11.24 176,157 +0.13(+1.21%)
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.