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 (%)
Jul 31, 2007 12.69 12.71 12.26 12.29 650,230 -0.28(-2.20%)
Jul 30, 2007 12.57 12.65 12.43 12.57 498,696 +0.05(+0.43%)
Jul 27, 2007 12.99 13.08 12.50 12.52 543,441 -0.45(-3.50%)
Jul 26, 2007 13.07 13.82 12.58 12.97 1,351,449 -0.20(-1.52%)
Jul 25, 2007 13.26 13.39 13.01 13.17 754,158 -0.01(-0.06%)
Jul 24, 2007 13.32 13.37 13.14 13.18 802,024 -0.29(-2.17%)
Jul 23, 2007 13.53 13.71 13.43 13.47 477,885 -0.05(-0.34%)
Jul 20, 2007 13.49 13.67 13.32 13.52 536,547 -0.05(-0.34%)
Jul 19, 2007 13.55 13.59 13.30 13.56 309,311 +0.16(+1.20%)
Jul 18, 2007 13.60 13.60 13.28 13.40 457,593 -0.27(-1.97%)
Jul 17, 2007 13.73 13.83 13.63 13.67 329,212 -0.01(-0.06%)
Jul 16, 2007 13.58 13.96 13.35 13.68 1,027,044 +0.37(+2.77%)
Jul 13, 2007 13.23 13.33 13.10 13.31 207,725 +0.13(+0.99%)
Jul 12, 2007 12.99 13.22 12.92 13.18 313,603 +0.29(+2.27%)
Jul 11, 2007 12.92 12.95 12.85 12.89 550,855 +0.02(+0.12%)
Jul 10, 2007 13.00 13.04 12.85 12.87 395,679 -0.18(-1.41%)
Jul 09, 2007 13.07 13.09 12.92 13.05 293,182 -0.02(-0.12%)
Jul 06, 2007 12.99 13.14 12.92 13.07 274,842 +0.13(+1.01%)
Jul 05, 2007 13.01 13.03 12.93 12.94 284,077 -0.13(-1.00%)
Jul 03, 2007 12.96 13.07 12.85 13.07 304,498 +0.02(+0.12%)
Jul 02, 2007 12.86 13.07 12.86 13.05 409,857 +0.18(+1.43%)
Jun 29, 2007 12.89 12.99 12.82 12.87 675,074 +0.02(+0.18%)
Jun 28, 2007 12.90 12.93 12.81 12.85 509,752 -0.02(-0.18%)
Jun 27, 2007 12.69 12.89 12.69 12.87 578,691 +0.15(+1.21%)
Jun 26, 2007 12.97 13.03 12.66 12.72 1,088,704 -0.30(-2.30%)
Jun 25, 2007 12.96 13.05 12.67 13.02 1,094,687 +0.03(+0.24%)
Jun 22, 2007 13.74 13.77 12.95 12.99 1,683,784 -0.79(-5.75%)
Jun 21, 2007 13.73 13.87 13.60 13.78 419,612 +0.08(+0.62%)
Jun 20, 2007 13.95 13.99 13.68 13.69 499,347 -0.33(-2.36%)
Jun 19, 2007 13.75 14.02 13.65 14.02 524,450 +0.18(+1.28%)
Jun 18, 2007 14.05 14.15 13.79 13.85 460,325 -0.05(-0.33%)
Jun 15, 2007 13.84 13.99 13.76 13.89 380,981 +0.10(+0.73%)
Jun 14, 2007 13.65 13.80 13.65 13.79 814,511 +0.13(+0.96%)
Jun 13, 2007 13.57 13.75 13.55 13.66 152,964 +0.05(+0.40%)
Jun 12, 2007 13.67 13.75 13.54 13.61 330,773 -0.15(-1.12%)
Jun 11, 2007 13.50 13.84 13.48 13.76 428,132 +0.22(+1.59%)
Jun 08, 2007 13.31 13.55 13.21 13.55 357,568 +0.24(+1.79%)
Jun 07, 2007 13.37 13.46 12.48 13.31 406,345 -0.06(-0.46%)
Jun 06, 2007 13.70 13.70 13.30 13.37 584,533 -0.34(-2.47%)
Jun 05, 2007 13.72 13.75 13.61 13.71 259,663 -0.11(-0.78%)
Jun 04, 2007 13.62 13.88 13.53 13.82 588,576 -0.02(-0.17%)
Jun 01, 2007 13.88 13.92 13.72 13.84 309,597 +0.01(+0.06%)
May 31, 2007 13.79 13.88 13.72 13.83 394,248 +0.09(+0.67%)
May 30, 2007 13.51 13.75 13.38 13.74 243,104 +0.05(+0.34%)
May 29, 2007 13.83 13.83 13.61 13.69 284,796 +0.00(+0.00%)
May 25, 2007 13.49 13.69 13.42 13.69 324,530 +0.26(+1.95%)
May 24, 2007 13.68 13.80 13.38 13.43 386,509 -0.32(-2.35%)
May 23, 2007 13.79 13.92 13.72 13.75 318,286 -0.13(-0.94%)
May 22, 2007 13.90 13.95 13.82 13.88 360,169 -0.11(-0.77%)
May 21, 2007 13.84 14.02 13.74 13.99 381,059 +0.15(+1.05%)
May 18, 2007 13.75 13.85 13.62 13.85 347,812 +0.08(+0.61%)
May 17, 2007 13.88 13.89 13.75 13.76 531,344 -0.14(-1.00%)
May 16, 2007 13.88 13.95 13.70 13.90 372,201 +0.10(+0.72%)
May 15, 2007 13.97 14.08 13.80 13.80 431,709 -0.12(-0.83%)
May 14, 2007 13.85 14.14 13.72 13.92 762,613 +0.02(+0.17%)
May 11, 2007 13.77 13.92 13.66 13.89 466,113 +0.12(+0.84%)
May 10, 2007 13.76 13.84 13.68 13.78 630,069 -0.05(-0.33%)
May 09, 2007 13.68 13.86 13.62 13.82 707,852 +0.08(+0.56%)
May 08, 2007 13.75 13.81 13.64 13.75 563,472 -0.01(-0.06%)
May 07, 2007 13.68 13.92 13.67 13.75 458,683 +0.12(+0.85%)
May 04, 2007 13.92 13.92 13.61 13.64 780,094 -0.22(-1.55%)
May 03, 2007 13.92 13.98 13.80 13.85 1,087,273 -0.02(-0.11%)
May 02, 2007 12.92 13.90 12.92 13.87 1,566,198 +1.06(+8.28%)
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.