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 (%)
Aug 31, 2011 10.25 10.39 10.21 10.32 362,556 +0.16(+1.55%)
Aug 30, 2011 10.11 10.22 9.964 10.16 170,894 +0.00(+0.00%)
Aug 29, 2011 9.861 10.16 9.830 10.16 217,624 +0.42(+4.28%)
Aug 26, 2011 9.444 9.775 9.365 9.743 362,523 +0.25(+2.66%)
Aug 25, 2011 9.735 9.783 9.428 9.491 214,621 -0.20(-2.03%)
Aug 24, 2011 9.546 9.704 9.428 9.688 249,192 +0.13(+1.40%)
Aug 23, 2011 9.247 9.554 9.160 9.554 368,421 +0.35(+3.85%)
Aug 22, 2011 9.531 9.562 9.160 9.200 501,655 -0.19(-2.01%)
Aug 19, 2011 9.365 9.657 9.318 9.389 371,250 -0.10(-1.08%)
Aug 18, 2011 9.554 9.578 9.373 9.491 674,943 -0.41(-4.14%)
Aug 17, 2011 9.940 10.07 9.822 9.901 253,855 +0.01(+0.08%)
Aug 16, 2011 9.925 10.11 9.838 9.893 546,233 -0.15(-1.49%)
Aug 15, 2011 9.901 10.04 9.861 10.04 342,082 +0.24(+2.41%)
Aug 12, 2011 9.759 9.988 9.554 9.806 558,056 +0.17(+1.80%)
Aug 11, 2011 9.121 9.735 9.105 9.633 582,284 +0.62(+6.91%)
Aug 10, 2011 9.452 9.483 8.971 9.011 771,382 -0.65(-6.69%)
Aug 09, 2011 9.767 9.665 9.003 9.657 647,497 +0.39(+4.16%)
Aug 08, 2011 9.767 9.925 9.263 9.271 593,749 -0.73(-7.32%)
Aug 05, 2011 10.31 10.33 9.767 10.00 571,829 -0.18(-1.78%)
Aug 04, 2011 10.48 10.52 10.17 10.18 580,104 -0.44(-4.15%)
Aug 03, 2011 10.59 10.65 10.32 10.63 604,991 +0.04(+0.33%)
Aug 02, 2011 10.77 10.89 10.59 10.59 364,357 -0.23(-2.10%)
Aug 01, 2011 11.11 11.11 10.73 10.82 425,208 -0.10(-0.93%)
Jul 29, 2011 10.83 11.06 10.74 10.92 478,798 -0.02(-0.21%)
Jul 28, 2011 11.08 11.21 10.94 10.94 484,092 -0.16(-1.41%)
Jul 27, 2011 11.42 11.42 11.05 11.10 490,155 -0.31(-2.68%)
Jul 26, 2011 11.96 11.96 11.35 11.41 659,249 -0.59(-4.91%)
Jul 25, 2011 12.00 12.12 11.92 11.99 564,518 -0.06(-0.52%)
Jul 22, 2011 11.96 12.06 11.96 12.06 371,132 +0.05(+0.39%)
Jul 21, 2011 11.92 12.11 11.85 12.01 424,241 +0.20(+1.66%)
Jul 20, 2011 11.96 11.96 11.81 11.81 346,842 +0.02(+0.13%)
Jul 19, 2011 11.59 11.89 11.56 11.80 381,798 +0.32(+2.80%)
Jul 18, 2011 11.52 11.55 11.35 11.48 532,021 -0.04(-0.34%)
Jul 15, 2011 11.09 11.66 10.90 11.52 965,585 +0.50(+4.56%)
Jul 14, 2011 11.43 11.44 10.98 11.01 594,054 -0.38(-3.37%)
Jul 13, 2011 11.63 11.71 11.39 11.40 451,519 -0.16(-1.36%)
Jul 12, 2011 11.75 11.77 11.55 11.55 240,137 -0.24(-2.06%)
Jul 11, 2011 12.00 12.06 11.77 11.80 261,505 -0.31(-2.53%)
Jul 08, 2011 12.17 12.23 12.01 12.10 254,528 -0.18(-1.47%)
Jul 07, 2011 12.22 12.31 12.14 12.28 270,000 +0.18(+1.49%)
Jul 06, 2011 12.16 12.17 12.06 12.10 253,816 -0.03(-0.26%)
Jul 05, 2011 12.24 12.24 12.06 12.14 211,591 -0.06(-0.51%)
Jul 01, 2011 11.98 12.21 11.93 12.20 190,623 +0.24(+2.03%)
Jun 30, 2011 11.74 12.02 11.70 11.96 303,373 +0.26(+2.21%)
Jun 29, 2011 11.72 11.75 11.64 11.70 221,823 +0.01(+0.07%)
Jun 28, 2011 11.58 11.74 11.54 11.69 139,464 +0.16(+1.36%)
Jun 27, 2011 11.45 11.57 11.42 11.53 107,960 +0.09(+0.82%)
Jun 24, 2011 11.58 11.58 11.41 11.44 473,287 -0.09(-0.82%)
Jun 23, 2011 11.37 11.55 11.26 11.53 168,972 +0.05(+0.48%)
Jun 22, 2011 11.48 11.59 11.44 11.48 160,713 -0.02(-0.21%)
Jun 21, 2011 11.48 11.58 11.43 11.50 242,338 +0.11(+0.96%)
Jun 20, 2011 11.40 11.42 11.32 11.39 345,426 -0.02(-0.14%)
Jun 17, 2011 11.53 11.57 11.37 11.41 271,139 -0.04(-0.34%)
Jun 16, 2011 11.52 11.53 11.40 11.45 223,277 -0.05(-0.48%)
Jun 15, 2011 11.37 11.50 11.29 11.50 371,255 +0.09(+0.76%)
Jun 14, 2011 11.35 11.54 11.32 11.41 115,977 +0.16(+1.39%)
Jun 13, 2011 11.35 11.37 11.23 11.26 130,982 -0.04(-0.35%)
Jun 10, 2011 11.49 11.50 11.27 11.30 214,114 -0.21(-1.84%)
Jun 09, 2011 11.52 11.58 11.44 11.51 93,312 +0.02(+0.20%)
Jun 08, 2011 11.62 11.64 11.45 11.48 243,801 -0.11(-0.98%)
Jun 07, 2011 11.64 11.71 11.57 11.60 133,804 -0.02(-0.13%)
Jun 06, 2011 11.73 11.74 11.59 11.61 192,232 -0.10(-0.87%)
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.