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 (%)
Jan 31, 2006 12.88 12.95 12.72 12.78 303,328 -0.08(-0.60%)
Jan 30, 2006 12.83 12.99 12.75 12.85 390,866 +0.10(+0.78%)
Jan 27, 2006 12.80 13.05 12.73 12.75 469,170 +0.00(+0.00%)
Jan 26, 2006 12.59 12.76 12.45 12.75 697,316 +0.38(+3.11%)
Jan 25, 2006 12.29 12.48 12.02 12.37 1,188,469 +0.58(+4.89%)
Jan 24, 2006 11.72 11.90 11.72 11.79 356,007 +0.07(+0.59%)
Jan 23, 2006 11.64 11.78 11.50 11.72 503,509 +0.15(+1.33%)
Jan 20, 2006 11.83 11.88 11.51 11.57 280,565 -0.28(-2.34%)
Jan 19, 2006 11.71 11.87 11.68 11.85 274,842 +0.20(+1.72%)
Jan 18, 2006 11.52 11.69 11.48 11.65 680,147 +0.02(+0.20%)
Jan 17, 2006 11.69 11.69 11.55 11.62 202,002 -0.08(-0.72%)
Jan 13, 2006 11.71 11.82 11.61 11.71 368,104 -0.10(-0.85%)
Jan 12, 2006 11.70 11.92 11.66 11.81 1,204,988 +0.15(+1.32%)
Jan 11, 2006 11.34 11.66 11.34 11.66 546,563 +0.28(+2.50%)
Jan 10, 2006 11.51 11.51 11.30 11.37 328,302 -0.14(-1.20%)
Jan 09, 2006 11.46 11.64 11.45 11.51 633,971 +0.05(+0.47%)
Jan 06, 2006 11.34 11.52 11.26 11.46 903,871 +0.18(+1.57%)
Jan 05, 2006 11.23 11.31 11.16 11.28 204,993 +0.05(+0.41%)
Jan 04, 2006 11.09 11.28 11.07 11.23 414,409 +0.14(+1.25%)
Jan 03, 2006 11.21 11.23 10.96 11.09 726,453 -0.04(-0.35%)
Dec 30, 2005 11.28 11.34 11.11 11.13 520,939 -0.18(-1.56%)
Dec 29, 2005 11.28 11.34 11.25 11.31 472,942 +0.03(+0.27%)
Dec 28, 2005 11.29 11.29 11.22 11.28 296,694 -0.04(-0.34%)
Dec 27, 2005 11.34 11.37 11.29 11.32 537,067 -0.01(-0.07%)
Dec 23, 2005 11.19 11.36 11.19 11.32 256,632 +0.21(+1.87%)
Dec 22, 2005 11.07 11.14 10.93 11.12 285,898 +0.12(+1.12%)
Dec 21, 2005 10.93 11.09 10.89 10.99 312,693 +0.14(+1.27%)
Dec 20, 2005 10.80 10.99 10.66 10.86 335,846 +0.13(+1.22%)
Dec 19, 2005 11.18 11.19 10.72 10.72 671,432 -0.38(-3.39%)
Dec 16, 2005 11.24 11.32 11.09 11.10 352,105 -0.06(-0.55%)
Dec 15, 2005 11.30 11.34 11.16 11.16 141,258 -0.09(-0.82%)
Dec 14, 2005 11.34 11.38 11.22 11.26 492,583 +0.04(+0.34%)
Dec 13, 2005 11.25 11.34 11.19 11.22 517,687 -0.02(-0.20%)
Dec 12, 2005 11.02 11.28 10.99 11.24 574,788 +0.29(+2.67%)
Dec 09, 2005 10.85 11.02 10.85 10.95 492,973 +0.11(+0.99%)
Dec 08, 2005 10.86 10.95 10.71 10.84 492,713 +0.02(+0.14%)
Dec 07, 2005 11.08 11.08 10.77 10.82 383,712 -0.18(-1.61%)
Dec 06, 2005 10.95 11.07 10.89 11.00 469,950 +0.10(+0.92%)
Dec 05, 2005 10.91 10.98 10.72 10.90 644,377 -0.01(-0.07%)
Dec 02, 2005 10.99 11.17 10.91 10.91 439,513 -0.08(-0.77%)
Dec 01, 2005 10.59 11.01 10.56 10.99 654,393 +0.46(+4.38%)
Nov 30, 2005 10.32 10.53 10.28 10.53 841,306 +0.22(+2.09%)
Nov 29, 2005 10.23 10.38 10.23 10.32 289,930 +0.08(+0.83%)
Nov 28, 2005 10.52 10.52 10.23 10.23 435,741 -0.30(-2.85%)
Nov 25, 2005 10.61 10.62 10.53 10.53 32,648 -0.05(-0.51%)
Nov 23, 2005 10.53 10.61 10.48 10.59 352,625 +0.06(+0.58%)
Nov 22, 2005 10.39 10.55 10.34 10.52 286,809 +0.06(+0.59%)
Nov 21, 2005 10.29 10.56 10.27 10.46 562,952 +0.20(+1.95%)
Nov 18, 2005 10.34 10.36 10.25 10.26 329,082 +0.02(+0.15%)
Nov 17, 2005 10.15 10.27 9.994 10.25 266,517 +0.09(+0.91%)
Nov 16, 2005 10.43 10.46 10.13 10.16 317,246 -0.28(-2.65%)
Nov 15, 2005 10.48 10.56 10.32 10.43 220,342 -0.06(-0.59%)
Nov 14, 2005 10.34 10.57 10.30 10.49 363,421 +0.14(+1.34%)
Nov 11, 2005 10.43 10.48 10.33 10.36 198,360 -0.05(-0.52%)
Nov 10, 2005 10.30 10.42 10.13 10.41 436,001 +0.18(+1.80%)
Nov 09, 2005 10.15 10.23 10.03 10.23 293,182 +0.12(+1.14%)
Nov 08, 2005 10.12 10.28 10.07 10.11 587,015 -0.02(-0.15%)
Nov 07, 2005 9.864 10.13 9.848 10.13 967,736 +0.30(+3.05%)
Nov 04, 2005 9.787 9.879 9.687 9.825 355,097 +0.04(+0.39%)
Nov 03, 2005 9.595 9.818 9.479 9.787 833,762 +0.31(+3.24%)
Nov 02, 2005 9.441 9.587 9.379 9.479 613,940 +0.05(+0.49%)
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.