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 (%)
Oct 29, 2004 9.256 9.333 9.156 9.226 348,983 -0.01(-0.08%)
Oct 28, 2004 9.210 9.279 9.080 9.233 306,710 +0.05(+0.50%)
Oct 27, 2004 8.987 9.187 8.872 9.187 427,287 +0.21(+2.31%)
Oct 26, 2004 8.787 8.995 8.734 8.980 353,666 +0.23(+2.64%)
Oct 25, 2004 8.918 8.987 8.718 8.749 240,373 -0.09(-1.04%)
Oct 22, 2004 8.972 9.057 8.711 8.841 324,399 -0.07(-0.78%)
Oct 21, 2004 8.626 9.010 8.549 8.910 453,951 +0.30(+3.48%)
Oct 20, 2004 8.618 8.726 8.541 8.611 282,776 -0.01(-0.09%)
Oct 19, 2004 8.918 9.133 8.588 8.618 604,835 -0.24(-2.69%)
Oct 18, 2004 8.641 8.941 8.641 8.857 307,230 +0.05(+0.61%)
Oct 15, 2004 8.703 8.941 8.649 8.803 370,575 +0.11(+1.24%)
Oct 14, 2004 8.980 8.995 8.695 8.695 213,058 -0.25(-2.84%)
Oct 13, 2004 8.941 9.126 8.880 8.949 254,291 +0.08(+0.95%)
Oct 12, 2004 8.872 8.934 8.695 8.864 193,547 -0.18(-1.96%)
Oct 11, 2004 9.026 9.110 8.972 9.041 191,076 +0.00(+0.00%)
Oct 08, 2004 9.041 9.203 8.941 9.041 281,866 -0.26(-2.81%)
Oct 07, 2004 9.533 9.533 9.264 9.303 343,780 -0.28(-2.89%)
Oct 06, 2004 9.449 9.610 9.287 9.579 357,958 +0.15(+1.63%)
Oct 05, 2004 9.487 9.687 9.349 9.426 371,616 -0.25(-2.62%)
Oct 04, 2004 9.549 9.802 9.518 9.679 549,034 +0.21(+2.19%)
Oct 01, 2004 9.149 9.479 9.103 9.472 387,615 +0.36(+3.97%)
Sep 30, 2004 8.918 9.164 8.918 9.110 327,001 +0.15(+1.72%)
Sep 29, 2004 8.611 8.957 8.595 8.957 352,495 +0.37(+4.30%)
Sep 28, 2004 8.726 8.803 8.557 8.588 384,753 -0.09(-1.06%)
Sep 27, 2004 8.780 8.849 8.680 8.680 183,141 -0.09(-1.05%)
Sep 24, 2004 9.057 9.080 8.764 8.772 172,475 -0.27(-2.98%)
Sep 23, 2004 9.080 9.172 8.764 9.041 556,058 -0.04(-0.42%)
Sep 22, 2004 9.310 9.310 9.064 9.080 293,702 -0.23(-2.48%)
Sep 21, 2004 9.156 9.395 9.156 9.310 297,084 +0.13(+1.42%)
Sep 20, 2004 9.187 9.356 9.149 9.180 233,999 +0.00(+0.00%)
Sep 17, 2004 9.226 9.364 9.156 9.180 237,771 -0.02(-0.25%)
Sep 16, 2004 9.141 9.341 9.141 9.203 194,067 +0.07(+0.76%)
Sep 15, 2004 9.187 9.203 8.995 9.133 353,666 -0.11(-1.16%)
Sep 14, 2004 9.364 9.402 9.172 9.241 211,497 -0.12(-1.31%)
Sep 13, 2004 9.441 9.610 9.326 9.364 583,633 -0.09(-0.98%)
Sep 10, 2004 9.080 9.456 9.026 9.456 473,852 +0.35(+3.80%)
Sep 09, 2004 8.880 9.187 8.880 9.110 356,787 +0.27(+3.04%)
Sep 08, 2004 8.957 8.957 8.772 8.841 816,593 -0.15(-1.71%)
Sep 07, 2004 8.880 9.026 8.880 8.995 321,018 +0.12(+1.30%)
Sep 03, 2004 9.026 9.033 8.834 8.880 366,283 -0.32(-3.43%)
Sep 02, 2004 9.010 9.210 8.887 9.195 280,045 +0.12(+1.36%)
Sep 01, 2004 8.872 9.264 8.834 9.072 366,543 +0.17(+1.90%)
Aug 31, 2004 8.995 8.995 8.887 8.903 626,817 -0.10(-1.11%)
Aug 30, 2004 9.033 9.072 8.972 9.003 418,962 -0.05(-0.59%)
Aug 27, 2004 8.995 9.087 8.995 9.057 336,236 +0.06(+0.68%)
Aug 26, 2004 9.133 9.133 8.995 8.995 763,003 -0.14(-1.52%)
Aug 25, 2004 9.041 9.187 9.010 9.133 348,333 +0.10(+1.11%)
Aug 24, 2004 9.295 9.364 8.972 9.033 402,963 -0.18(-2.00%)
Aug 23, 2004 9.418 9.418 9.180 9.218 571,667 -0.10(-1.07%)
Aug 20, 2004 9.226 9.402 9.172 9.318 374,998 +0.09(+1.00%)
Aug 19, 2004 9.318 9.333 9.187 9.226 182,361 -0.15(-1.64%)
Aug 18, 2004 9.126 9.418 9.033 9.379 279,785 +0.25(+2.78%)
Aug 17, 2004 9.149 9.303 9.080 9.126 373,177 +0.02(+0.25%)
Aug 16, 2004 8.818 9.103 8.818 9.103 341,829 +0.22(+2.51%)
Aug 13, 2004 8.880 8.957 8.711 8.880 737,769 -0.05(-0.52%)
Aug 12, 2004 9.003 9.010 8.780 8.926 532,905 -0.11(-1.19%)
Aug 11, 2004 9.072 9.072 8.803 9.033 828,559 -0.12(-1.26%)
Aug 10, 2004 9.226 9.303 9.118 9.149 479,185 -0.03(-0.33%)
Aug 09, 2004 9.303 9.426 9.087 9.180 342,349 -0.12(-1.32%)
Aug 06, 2004 9.525 9.525 9.226 9.303 697,577 -0.30(-3.12%)
Aug 05, 2004 9.771 9.810 9.533 9.602 679,366 -0.16(-1.65%)
Aug 04, 2004 9.533 9.787 9.364 9.764 689,772 +0.19(+2.01%)
Aug 03, 2004 10.16 10.17 9.464 9.572 1,260,529 -0.60(-5.90%)
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.