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 (%)
May 24, 2011 12.30 12.30 12.04 12.04 284,654 -0.21(-1.72%)
May 23, 2011 12.40 12.40 12.22 12.25 180,550 -0.29(-2.31%)
May 20, 2011 12.60 12.62 12.43 12.54 172,697 -0.07(-0.56%)
May 19, 2011 12.68 12.71 12.57 12.61 154,338 -0.01(-0.06%)
May 18, 2011 12.45 12.65 12.42 12.62 202,677 +0.20(+1.57%)
May 17, 2011 12.50 12.54 12.41 12.43 194,895 -0.13(-1.06%)
May 16, 2011 12.59 12.68 12.55 12.56 220,530 -0.10(-0.80%)
May 13, 2011 12.79 12.81 12.63 12.66 186,997 -0.11(-0.86%)
May 12, 2011 12.50 12.80 12.40 12.77 225,566 +0.23(+1.81%)
May 11, 2011 12.63 12.66 12.49 12.54 314,188 -0.04(-0.31%)
May 10, 2011 12.57 12.66 12.50 12.58 230,278 +0.06(+0.50%)
May 09, 2011 12.45 12.57 12.41 12.52 157,808 +0.09(+0.69%)
May 06, 2011 12.51 12.60 12.38 12.43 285,621 -0.02(-0.13%)
May 05, 2011 12.45 12.57 12.33 12.45 306,701 -0.04(-0.31%)
May 04, 2011 12.72 12.72 12.48 12.49 242,310 -0.22(-1.72%)
May 03, 2011 12.68 12.71 12.55 12.71 351,444 -0.02(-0.12%)
May 02, 2011 12.72 12.73 12.71 12.72 201,314 -0.02(-0.18%)
Apr 29, 2011 12.87 12.87 12.70 12.75 252,145 -0.13(-1.03%)
Apr 28, 2011 12.86 12.97 12.79 12.88 292,490 +0.02(+0.18%)
Apr 27, 2011 12.66 12.90 12.64 12.86 470,604 +0.31(+2.49%)
Apr 26, 2011 12.13 12.90 12.13 12.54 841,034 +0.51(+4.22%)
Apr 25, 2011 12.11 12.11 12.00 12.04 111,435 -0.05(-0.45%)
Apr 21, 2011 12.11 12.12 12.03 12.09 131,849 +0.05(+0.45%)
Apr 20, 2011 11.98 12.17 11.98 12.04 198,390 +0.19(+1.58%)
Apr 19, 2011 11.76 11.89 11.75 11.85 225,286 +0.09(+0.80%)
Apr 18, 2011 11.92 11.93 11.60 11.75 254,999 -0.25(-2.08%)
Apr 15, 2011 11.94 12.07 11.90 12.00 202,170 +0.09(+0.72%)
Apr 14, 2011 11.91 12.02 11.86 11.92 263,378 -0.04(-0.33%)
Apr 13, 2011 11.85 11.97 11.79 11.96 350,714 +0.19(+1.59%)
Apr 12, 2011 11.93 11.94 11.72 11.77 252,791 -0.17(-1.44%)
Apr 11, 2011 11.73 11.95 11.71 11.94 562,604 +0.23(+2.00%)
Apr 08, 2011 11.82 11.86 11.69 11.71 266,683 -0.05(-0.40%)
Apr 07, 2011 11.68 11.79 11.63 11.75 445,231 +0.08(+0.67%)
Apr 06, 2011 11.64 11.68 11.57 11.68 326,490 +0.14(+1.22%)
Apr 05, 2011 11.54 11.65 11.50 11.54 219,376 +0.01(+0.07%)
Apr 04, 2011 11.61 11.61 11.49 11.53 274,863 -0.05(-0.41%)
Apr 01, 2011 11.72 11.72 11.50 11.57 363,893 -0.08(-0.67%)
Mar 31, 2011 11.65 11.68 11.57 11.65 323,595 +0.02(+0.20%)
Mar 30, 2011 11.65 11.72 11.61 11.63 142,899 +0.04(+0.34%)
Mar 29, 2011 11.54 11.61 11.48 11.59 143,092 +0.02(+0.20%)
Mar 28, 2011 11.68 11.69 11.57 11.57 181,260 -0.07(-0.60%)
Mar 25, 2011 11.68 11.70 11.56 11.64 191,184 +0.03(+0.27%)
Mar 24, 2011 11.66 11.66 11.50 11.61 416,685 +0.02(+0.20%)
Mar 23, 2011 11.61 11.64 11.50 11.58 140,860 -0.02(-0.20%)
Mar 22, 2011 11.75 11.75 11.60 11.61 178,198 -0.11(-0.93%)
Mar 21, 2011 11.75 11.77 11.70 11.72 201,249 +0.24(+2.11%)
Mar 18, 2011 11.68 11.68 11.47 11.47 515,648 -0.10(-0.88%)
Mar 17, 2011 11.70 11.75 11.56 11.57 261,007 +0.03(+0.27%)
Mar 16, 2011 11.72 11.79 11.51 11.54 235,110 -0.22(-1.86%)
Mar 15, 2011 11.75 11.88 11.72 11.76 424,136 -0.11(-0.92%)
Mar 14, 2011 11.81 11.93 11.70 11.87 264,021 +0.00(+0.00%)
Mar 11, 2011 11.73 11.93 11.70 11.87 174,619 +0.09(+0.80%)
Mar 10, 2011 11.91 11.91 11.70 11.78 321,859 -0.27(-2.21%)
Mar 09, 2011 12.29 12.29 12.02 12.04 386,510 -0.27(-2.22%)
Mar 08, 2011 12.19 12.43 12.13 12.32 431,373 +0.12(+1.03%)
Mar 07, 2011 12.47 12.47 12.11 12.19 333,360 -0.21(-1.70%)
Mar 04, 2011 12.57 12.57 12.32 12.40 196,649 -0.15(-1.18%)
Mar 03, 2011 12.49 12.66 12.44 12.55 295,539 +0.16(+1.32%)
Mar 02, 2011 12.32 12.47 12.30 12.39 297,709 +0.07(+0.57%)
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.