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 (%)
Dec 31, 2007 10.27 10.46 10.24 10.32 302,677 +0.02(+0.22%)
Dec 28, 2007 10.22 10.37 10.22 10.29 263,851 +0.05(+0.45%)
Dec 27, 2007 10.41 10.49 10.24 10.25 384,233 -0.24(-2.27%)
Dec 26, 2007 10.46 10.52 10.26 10.49 323,749 +0.01(+0.07%)
Dec 24, 2007 10.48 10.49 10.19 10.48 139,697 -0.02(-0.15%)
Dec 21, 2007 10.29 10.49 10.23 10.49 358,861 +0.31(+3.02%)
Dec 20, 2007 10.25 10.25 10.02 10.19 262,355 +0.08(+0.76%)
Dec 19, 2007 9.994 10.19 9.994 10.11 192,508 +0.02(+0.23%)
Dec 18, 2007 10.17 10.29 10.00 10.09 258,454 -0.08(-0.83%)
Dec 17, 2007 10.30 10.30 10.16 10.17 380,200 -0.12(-1.19%)
Dec 14, 2007 10.29 10.46 10.29 10.29 230,097 -0.10(-0.96%)
Dec 13, 2007 10.62 10.66 10.29 10.39 808,529 -0.31(-2.87%)
Dec 12, 2007 10.82 10.86 10.61 10.70 576,349 +0.12(+1.09%)
Dec 11, 2007 10.99 10.99 10.58 10.59 629,549 -0.40(-3.64%)
Dec 10, 2007 10.96 11.07 10.89 10.99 223,333 +0.03(+0.28%)
Dec 07, 2007 11.09 11.12 10.92 10.96 212,667 -0.11(-0.97%)
Dec 06, 2007 10.92 11.09 10.86 11.06 243,234 +0.12(+1.12%)
Dec 05, 2007 10.90 11.13 10.89 10.94 259,103 +0.11(+0.99%)
Dec 04, 2007 10.82 10.91 10.79 10.83 208,765 -0.01(-0.07%)
Dec 03, 2007 11.09 11.09 10.76 10.84 481,071 -0.18(-1.61%)
Nov 30, 2007 11.09 11.16 10.95 11.02 287,459 +0.05(+0.49%)
Nov 29, 2007 11.09 11.19 10.94 10.96 275,948 -0.18(-1.66%)
Nov 28, 2007 10.85 11.19 10.85 11.15 275,812 +0.31(+2.84%)
Nov 27, 2007 10.88 11.99 10.71 10.84 517,036 +0.08(+0.79%)
Nov 26, 2007 11.04 11.04 10.67 10.76 286,028 -0.21(-1.89%)
Nov 23, 2007 10.81 10.98 10.81 10.96 72,099 +0.16(+1.49%)
Nov 21, 2007 10.62 10.99 10.62 10.80 414,292 +0.01(+0.07%)
Nov 20, 2007 10.77 10.96 10.73 10.79 474,188 -0.04(-0.35%)
Nov 19, 2007 10.78 10.92 10.76 10.83 363,739 -0.09(-0.84%)
Nov 16, 2007 10.94 10.99 10.73 10.92 255,721 +0.05(+0.42%)
Nov 15, 2007 10.90 10.99 10.80 10.88 264,566 -0.06(-0.56%)
Nov 14, 2007 11.22 11.33 10.89 10.94 372,006 -0.20(-1.79%)
Nov 13, 2007 10.92 11.19 10.89 11.14 304,368 +0.24(+2.19%)
Nov 12, 2007 11.09 11.21 10.86 10.90 331,814 -0.14(-1.25%)
Nov 09, 2007 11.12 11.18 11.00 11.04 479,446 -0.11(-0.97%)
Nov 08, 2007 11.22 11.22 11.06 11.15 803,065 +0.02(+0.14%)
Nov 07, 2007 11.34 11.51 11.13 11.13 600,673 -0.30(-2.62%)
Nov 06, 2007 11.35 11.45 11.30 11.43 360,299 +0.10(+0.88%)
Nov 05, 2007 11.36 11.46 11.22 11.33 504,549 -0.10(-0.87%)
Nov 02, 2007 11.53 11.56 11.20 11.43 386,964 -0.03(-0.27%)
Nov 01, 2007 11.75 11.82 11.43 11.46 406,995 -0.42(-3.49%)
Oct 31, 2007 12.03 12.04 11.82 11.88 461,886 -0.16(-1.34%)
Oct 30, 2007 11.99 12.26 11.99 12.04 431,839 +0.07(+0.58%)
Oct 29, 2007 11.99 12.09 11.79 11.97 653,612 +0.00(+0.00%)
Oct 26, 2007 12.15 12.28 11.86 11.97 593,389 -0.18(-1.52%)
Oct 25, 2007 12.42 12.53 12.10 12.15 465,007 -0.28(-2.23%)
Oct 24, 2007 12.62 12.69 12.25 12.43 449,659 -0.29(-2.30%)
Oct 23, 2007 12.81 12.91 12.56 12.72 258,323 +0.00(+0.00%)
Oct 22, 2007 12.53 12.72 12.49 12.72 176,638 +0.12(+0.91%)
Oct 19, 2007 12.82 12.92 12.57 12.61 431,709 -0.24(-1.85%)
Oct 18, 2007 12.60 12.88 12.60 12.85 401,922 +0.22(+1.70%)
Oct 17, 2007 12.80 12.88 12.51 12.63 270,159 -0.05(-0.42%)
Oct 16, 2007 12.63 12.78 12.62 12.69 169,484 -0.05(-0.42%)
Oct 15, 2007 12.86 12.93 12.63 12.74 269,639 -0.07(-0.54%)
Oct 12, 2007 12.88 12.92 12.68 12.81 361,600 -0.05(-0.36%)
Oct 11, 2007 13.48 13.48 12.75 12.85 419,222 -0.58(-4.29%)
Oct 10, 2007 13.19 13.45 12.95 13.43 612,639 +0.21(+1.57%)
Oct 09, 2007 12.69 13.25 12.65 13.22 627,207 +0.55(+4.37%)
Oct 08, 2007 12.61 12.68 12.53 12.67 150,363 +0.05(+0.37%)
Oct 05, 2007 12.40 12.67 12.28 12.62 256,502 +0.42(+3.40%)
Oct 04, 2007 12.32 12.38 12.12 12.21 302,938 -0.17(-1.37%)
Oct 03, 2007 12.52 12.56 12.31 12.38 347,292 -0.18(-1.41%)
Oct 02, 2007 12.65 12.65 12.51 12.55 400,752 -0.04(-0.30%)
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.