Skip to main content
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, 2013 9.185 9.299 9.169 9.274 261,706 +0.09(+0.98%)
Jan 30, 2013 9.201 9.278 9.144 9.185 157,924 -0.04(-0.44%)
Jan 29, 2013 9.226 9.250 9.160 9.226 171,438 -0.02(-0.26%)
Jan 28, 2013 8.932 9.266 8.932 9.250 260,814 +0.37(+4.22%)
Jan 25, 2013 8.892 8.989 8.827 8.875 393,622 +0.01(+0.09%)
Jan 24, 2013 8.753 8.962 8.753 8.867 432,260 -0.09(-1.00%)
Jan 23, 2013 8.957 8.973 8.875 8.957 162,312 +0.01(+0.09%)
Jan 22, 2013 8.884 8.957 8.867 8.949 86,205 +0.04(+0.46%)
Jan 18, 2013 8.892 8.924 8.827 8.908 98,276 -0.02(-0.27%)
Jan 17, 2013 8.867 8.949 8.851 8.932 159,062 +0.08(+0.92%)
Jan 16, 2013 8.794 8.875 8.794 8.851 189,853 +0.01(+0.09%)
Jan 15, 2013 8.753 8.867 8.729 8.843 139,675 +0.02(+0.28%)
Jan 14, 2013 8.778 8.867 8.721 8.818 132,328 +0.00(+0.00%)
Jan 11, 2013 8.818 8.875 8.810 8.818 109,774 -0.03(-0.37%)
Jan 10, 2013 8.867 8.867 8.729 8.851 103,810 +0.06(+0.65%)
Jan 09, 2013 8.778 8.810 8.729 8.794 130,247 +0.00(+0.00%)
Jan 08, 2013 8.827 8.843 8.713 8.794 122,565 -0.08(-0.92%)
Jan 07, 2013 8.892 8.957 8.818 8.875 128,008 -0.05(-0.55%)
Jan 04, 2013 8.989 9.063 8.908 8.924 210,554 -0.07(-0.72%)
Jan 03, 2013 9.022 9.063 8.884 8.989 154,050 -0.07(-0.81%)
Jan 02, 2013 8.981 9.063 8.778 9.063 178,539 +0.28(+3.25%)
Dec 31, 2012 8.615 8.794 8.574 8.778 145,979 +0.18(+2.08%)
Dec 28, 2012 8.688 8.745 8.590 8.599 140,236 -0.16(-1.86%)
Dec 27, 2012 8.794 8.794 8.639 8.761 132,096 -0.01(-0.09%)
Dec 26, 2012 8.794 8.802 8.688 8.770 184,777 +0.03(+0.37%)
Dec 24, 2012 8.786 8.810 8.721 8.737 95,602 -0.10(-1.11%)
Dec 21, 2012 8.786 8.859 8.656 8.835 797,045 -0.05(-0.55%)
Dec 20, 2012 8.745 8.916 8.672 8.884 202,659 +0.15(+1.77%)
Dec 19, 2012 8.794 8.810 8.713 8.729 140,389 -0.06(-0.65%)
Dec 18, 2012 8.656 8.786 8.631 8.786 219,943 +0.13(+1.51%)
Dec 17, 2012 8.590 8.713 8.558 8.656 167,233 +0.07(+0.85%)
Dec 14, 2012 8.631 8.688 8.517 8.582 167,608 -0.09(-1.03%)
Dec 13, 2012 8.680 8.721 8.591 8.672 151,467 +0.02(+0.28%)
Dec 12, 2012 8.672 8.713 8.607 8.647 177,150 -0.01(-0.09%)
Dec 11, 2012 8.623 8.656 8.542 8.656 118,761 +0.10(+1.14%)
Dec 10, 2012 8.411 8.558 8.395 8.558 107,858 +0.15(+1.74%)
Dec 07, 2012 8.444 8.444 8.371 8.411 84,116 -0.02(-0.19%)
Dec 06, 2012 8.419 8.468 8.367 8.428 90,571 -0.02(-0.29%)
Dec 05, 2012 8.436 8.501 8.354 8.452 119,978 +0.03(+0.39%)
Dec 04, 2012 8.257 8.436 8.257 8.419 204,863 +0.11(+1.37%)
Nov 30, 2012 8.289 8.330 8.200 8.305 311,566 +0.04(+0.49%)
Nov 29, 2012 8.191 8.289 8.102 8.265 97,185 +0.11(+1.30%)
Nov 28, 2012 8.086 8.208 7.996 8.159 136,222 +0.05(+0.60%)
Nov 27, 2012 8.110 8.232 8.053 8.110 120,048 -0.04(-0.50%)
Nov 26, 2012 8.020 8.167 8.020 8.151 128,596 +0.05(+0.60%)
Nov 23, 2012 8.077 8.167 8.061 8.102 42,706 +0.07(+0.91%)
Nov 21, 2012 8.029 8.033 7.947 8.029 66,488 +0.05(+0.61%)
Nov 20, 2012 7.980 8.020 7.947 7.980 114,346 -0.03(-0.41%)
Nov 19, 2012 7.939 8.077 7.866 8.012 184,692 +0.19(+2.39%)
Nov 16, 2012 8.004 8.020 7.801 7.825 426,190 -0.17(-2.14%)
Nov 15, 2012 8.061 8.118 7.988 7.996 184,176 -0.09(-1.11%)
Nov 14, 2012 8.143 8.183 8.037 8.086 268,503 -0.05(-0.60%)
Nov 13, 2012 8.126 8.216 8.086 8.134 151,662 -0.04(-0.50%)
Nov 12, 2012 8.159 8.240 8.110 8.175 251,123 +0.06(+0.70%)
Nov 09, 2012 8.143 8.289 8.077 8.118 324,807 -0.05(-0.60%)
Nov 08, 2012 8.338 8.346 8.143 8.167 242,322 -0.13(-1.62%)
Nov 07, 2012 8.463 8.463 8.237 8.301 189,625 -0.23(-2.65%)
Nov 06, 2012 8.479 8.560 8.439 8.528 183,766 +0.11(+1.34%)
Nov 05, 2012 8.204 8.455 8.204 8.415 318,994 +0.18(+2.16%)
Nov 02, 2012 8.301 8.301 8.124 8.237 365,782 +0.00(+0.00%)
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.