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 30, 2015 11.26 11.26 11.10 11.13 217,529 -0.18(-1.60%)
Jan 29, 2015 11.14 11.32 11.04 11.31 403,014 +0.17(+1.55%)
Jan 28, 2015 11.37 11.44 10.95 11.14 353,460 -0.25(-2.19%)
Jan 27, 2015 11.85 11.85 11.30 11.39 164,554 -0.12(-1.05%)
Jan 26, 2015 11.35 11.52 11.23 11.51 209,622 +0.19(+1.67%)
Jan 23, 2015 11.20 11.41 11.20 11.32 231,251 +0.12(+1.08%)
Jan 22, 2015 11.16 11.21 11.00 11.20 254,533 +0.11(+1.01%)
Jan 21, 2015 11.06 11.23 10.97 11.09 436,530 -0.03(-0.23%)
Jan 20, 2015 11.42 11.51 11.10 11.11 361,281 -0.29(-2.57%)
Jan 16, 2015 11.09 11.43 11.04 11.41 334,038 +0.31(+2.79%)
Jan 15, 2015 11.20 11.29 11.05 11.10 209,538 -0.05(-0.46%)
Jan 14, 2015 11.26 11.36 11.10 11.15 215,080 -0.26(-2.26%)
Jan 13, 2015 11.32 11.59 11.26 11.41 314,937 +0.18(+1.61%)
Jan 12, 2015 11.15 11.32 11.03 11.23 286,027 +0.11(+1.01%)
Jan 09, 2015 11.07 11.26 11.02 11.11 338,384 +0.08(+0.70%)
Jan 08, 2015 11.30 11.35 11.03 11.04 486,873 -0.15(-1.31%)
Jan 07, 2015 10.67 11.19 10.67 11.18 846,354 +0.60(+5.70%)
Jan 06, 2015 10.86 10.94 10.41 10.58 2,881,910 -0.28(-2.62%)
Jan 05, 2015 11.60 11.63 10.73 10.86 890,450 -1.08(-9.01%)
Jan 02, 2015 12.08 12.14 11.84 11.94 147,548 -0.11(-0.93%)
Dec 31, 2014 12.16 12.05 12.05 12.05 221,414 -0.06(-0.50%)
Dec 30, 2014 12.31 12.38 12.11 12.11 236,430 -0.21(-1.68%)
Dec 29, 2014 12.39 12.44 12.27 12.32 157,488 -0.12(-0.97%)
Dec 26, 2014 12.40 12.48 12.40 12.44 85,947 +0.01(+0.07%)
Dec 24, 2014 12.38 12.43 12.43 12.43 65,053 +0.04(+0.35%)
Dec 23, 2014 12.27 12.46 12.15 12.39 149,448 +0.12(+0.98%)
Dec 22, 2014 12.42 12.53 12.23 12.27 259,259 -0.21(-1.66%)
Dec 19, 2014 12.52 12.52 12.37 12.47 393,361 -0.02(-0.14%)
Dec 18, 2014 12.36 12.49 12.24 12.49 125,089 +0.30(+2.47%)
Dec 17, 2014 12.03 12.23 11.91 12.19 182,321 +0.18(+1.50%)
Dec 16, 2014 11.89 12.14 11.89 12.01 140,445 +0.03(+0.29%)
Dec 15, 2014 12.04 12.19 11.85 11.97 148,329 -0.05(-0.43%)
Dec 12, 2014 12.43 12.43 12.03 12.03 198,428 -0.46(-3.72%)
Dec 11, 2014 12.78 12.85 12.48 12.49 226,711 -0.21(-1.63%)
Dec 10, 2014 12.74 12.87 12.68 12.70 262,893 -0.09(-0.67%)
Dec 09, 2014 12.53 12.78 12.40 12.78 210,757 +0.21(+1.64%)
Dec 08, 2014 12.66 12.80 12.49 12.58 194,673 -0.20(-1.55%)
Dec 05, 2014 12.42 12.84 12.39 12.77 285,639 +0.38(+3.06%)
Dec 04, 2014 12.28 12.41 12.23 12.40 215,015 +0.10(+0.84%)
Dec 03, 2014 12.28 12.34 12.22 12.29 221,567 +0.03(+0.28%)
Dec 02, 2014 12.36 12.42 12.25 12.26 167,846 -0.06(-0.49%)
Dec 01, 2014 12.29 12.39 12.15 12.32 169,751 +0.02(+0.14%)
Nov 28, 2014 12.28 12.38 12.22 12.30 92,971 +0.06(+0.49%)
Nov 26, 2014 12.35 12.24 12.24 12.24 109,313 -0.07(-0.56%)
Nov 25, 2014 12.40 12.40 12.27 12.31 271,399 -0.03(-0.21%)
Nov 24, 2014 12.22 12.34 12.16 12.34 146,301 +0.18(+1.49%)
Nov 21, 2014 12.22 12.37 12.12 12.15 154,731 -0.05(-0.42%)
Nov 20, 2014 11.98 12.21 11.97 12.21 127,777 +0.19(+1.58%)
Nov 19, 2014 12.07 12.08 11.93 12.02 111,686 -0.05(-0.43%)
Nov 18, 2014 12.01 12.15 11.96 12.07 88,679 +0.08(+0.65%)
Nov 17, 2014 12.00 12.11 11.94 11.99 150,683 -0.03(-0.21%)
Nov 14, 2014 11.97 12.09 11.96 12.02 118,277 +0.01(+0.07%)
Nov 13, 2014 12.12 12.18 11.99 12.01 124,416 -0.14(-1.13%)
Nov 12, 2014 12.10 12.19 12.01 12.15 109,749 +0.03(+0.28%)
Nov 11, 2014 12.10 12.15 12.03 12.11 123,894 +0.01(+0.07%)
Nov 10, 2014 12.18 12.28 12.06 12.10 258,262 -0.07(-0.57%)
Nov 07, 2014 12.22 12.22 12.05 12.17 181,908 -0.04(-0.35%)
Nov 06, 2014 12.35 12.37 12.16 12.22 209,889 -0.14(-1.11%)
Nov 05, 2014 12.31 12.36 12.22 12.35 148,807 +0.08(+0.67%)
Nov 04, 2014 12.25 12.27 12.09 12.27 279,955 +0.03(+0.21%)
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.