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 (%)
Jun 29, 2007 16.77 16.89 16.68 16.74 519,000 +0.03(+0.18%)
Jun 28, 2007 16.78 16.82 16.66 16.71 391,900 -0.03(-0.18%)
Jun 27, 2007 16.51 16.77 16.51 16.74 444,900 +0.20(+1.21%)
Jun 26, 2007 16.87 16.95 16.47 16.54 837,000 -0.39(-2.30%)
Jun 25, 2007 16.86 16.97 16.48 16.93 841,600 +0.04(+0.24%)
Jun 22, 2007 17.87 17.91 16.85 16.89 1,294,500 -1.03(-5.75%)
Jun 21, 2007 17.86 18.04 17.69 17.92 322,600 +0.11(+0.62%)
Jun 20, 2007 18.15 18.20 17.80 17.81 383,900 -0.43(-2.36%)
Jun 19, 2007 17.88 18.24 17.75 18.24 403,200 +0.23(+1.28%)
Jun 18, 2007 18.28 18.40 17.94 18.01 353,900 -0.06(-0.33%)
Jun 15, 2007 18.00 18.20 17.90 18.07 292,900 +0.13(+0.72%)
Jun 14, 2007 17.76 17.95 17.76 17.94 626,200 +0.17(+0.96%)
Jun 13, 2007 17.65 17.88 17.62 17.77 117,600 +0.07(+0.40%)
Jun 12, 2007 17.78 17.89 17.61 17.70 254,300 -0.20(-1.12%)
Jun 11, 2007 17.56 18.00 17.54 17.90 329,150 +0.28(+1.59%)
Jun 08, 2007 17.31 17.63 17.18 17.62 274,900 +0.31(+1.79%)
Jun 07, 2007 17.39 17.51 16.23 17.31 312,400 -0.08(-0.46%)
Jun 06, 2007 17.82 17.82 17.30 17.39 449,392 -0.44(-2.47%)
Jun 05, 2007 17.85 17.88 17.70 17.83 199,630 -0.14(-0.78%)
Jun 04, 2007 17.71 18.05 17.60 17.97 452,500 -0.03(-0.17%)
Jun 01, 2007 18.06 18.10 17.84 18.00 238,020 +0.01(+0.06%)
May 31, 2007 17.94 18.06 17.84 17.99 303,100 +0.12(+0.67%)
May 30, 2007 17.57 17.89 17.40 17.87 186,900 +0.06(+0.34%)
May 29, 2007 17.99 17.99 17.70 17.81 218,953 +0.00(+0.00%)
May 25, 2007 17.55 17.81 17.46 17.81 249,500 +0.34(+1.95%)
May 24, 2007 17.79 17.95 17.40 17.47 297,150 -0.42(-2.35%)
May 23, 2007 17.94 18.10 17.85 17.89 244,700 -0.17(-0.94%)
May 22, 2007 18.08 18.14 17.98 18.06 276,900 -0.14(-0.77%)
May 21, 2007 18.00 18.23 17.87 18.20 292,960 +0.19(+1.05%)
May 18, 2007 17.88 18.01 17.72 18.01 267,400 +0.11(+0.61%)
May 17, 2007 18.05 18.07 17.88 17.90 408,500 -0.18(-1.00%)
May 16, 2007 18.05 18.15 17.82 18.08 286,150 +0.13(+0.72%)
May 15, 2007 18.17 18.32 17.95 17.95 331,900 -0.15(-0.83%)
May 14, 2007 18.01 18.39 17.85 18.10 586,300 +0.03(+0.17%)
May 11, 2007 17.91 18.10 17.77 18.07 358,350 +0.15(+0.84%)
May 10, 2007 17.90 18.00 17.80 17.92 484,400 -0.06(-0.33%)
May 09, 2007 17.80 18.03 17.71 17.98 544,200 +0.10(+0.56%)
May 08, 2007 17.89 17.96 17.74 17.88 433,200 -0.01(-0.06%)
May 07, 2007 17.80 18.10 17.78 17.89 352,638 +0.15(+0.85%)
May 04, 2007 18.10 18.10 17.70 17.74 599,740 -0.28(-1.55%)
May 03, 2007 18.10 18.19 17.95 18.02 835,900 -0.02(-0.11%)
May 02, 2007 16.80 18.08 16.80 18.04 1,204,100 +1.38(+8.28%)
May 01, 2007 16.82 16.87 16.51 16.66 479,400 +0.02(+0.12%)
Apr 30, 2007 16.95 17.30 16.63 16.64 804,553 +0.12(+0.73%)
Apr 27, 2007 16.40 16.60 16.29 16.52 786,600 +0.07(+0.43%)
Apr 26, 2007 17.01 17.29 16.17 16.45 923,126 -1.13(-6.43%)
Apr 25, 2007 16.60 17.72 16.52 17.58 1,371,302 +1.35(+8.32%)
Apr 24, 2007 16.08 16.40 16.03 16.23 565,600 +0.16(+1.00%)
Apr 23, 2007 15.86 16.13 15.86 16.07 379,800 +0.27(+1.71%)
Apr 20, 2007 15.82 15.98 15.71 15.80 288,200 +0.10(+0.64%)
Apr 19, 2007 15.60 15.77 15.51 15.70 262,700 +0.04(+0.26%)
Apr 18, 2007 15.35 15.73 15.33 15.66 305,400 +0.27(+1.75%)
Apr 17, 2007 15.60 15.62 15.34 15.39 218,600 -0.18(-1.16%)
Apr 16, 2007 15.50 15.63 15.48 15.57 308,600 +0.07(+0.45%)
Apr 13, 2007 15.45 15.50 15.39 15.50 273,600 +0.06(+0.39%)
Apr 12, 2007 15.24 15.44 15.05 15.44 275,700 +0.22(+1.45%)
Apr 11, 2007 15.19 15.28 15.11 15.22 324,600 +0.07(+0.46%)
Apr 10, 2007 15.06 15.29 15.06 15.15 240,100 +0.09(+0.60%)
Apr 09, 2007 15.23 15.32 15.06 15.06 354,900 -0.24(-1.57%)
Apr 05, 2007 15.28 15.37 15.21 15.30 449,600 +0.02(+0.13%)
Apr 04, 2007 15.28 15.38 15.22 15.28 324,600 +0.00(+0.00%)
Apr 03, 2007 15.23 15.39 15.00 15.28 364,000 +0.04(+0.26%)
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.