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 (%)
Nov 30, 2004 9.818 9.825 9.679 9.679 183,531 -0.12(-1.18%)
Nov 29, 2004 9.802 9.948 9.664 9.795 466,178 +0.25(+2.58%)
Nov 26, 2004 9.610 9.618 9.549 9.549 39,151 +0.01(+0.08%)
Nov 24, 2004 9.449 9.664 9.449 9.541 158,297 +0.11(+1.14%)
Nov 23, 2004 9.572 9.602 9.349 9.433 223,463 -0.18(-1.92%)
Nov 22, 2004 9.633 9.641 9.395 9.618 287,329 -0.01(-0.08%)
Nov 19, 2004 9.756 9.802 9.564 9.625 230,097 -0.19(-1.96%)
Nov 18, 2004 9.764 9.833 9.587 9.818 216,049 +0.02(+0.16%)
Nov 17, 2004 9.618 9.856 9.618 9.802 218,261 +0.26(+2.74%)
Nov 16, 2004 9.687 9.687 9.387 9.541 145,680 -0.12(-1.27%)
Nov 15, 2004 9.549 9.802 9.418 9.664 243,234 +0.05(+0.56%)
Nov 12, 2004 9.456 9.618 9.341 9.610 208,245 +0.16(+1.71%)
Nov 11, 2004 9.326 9.487 9.264 9.449 196,018 +0.12(+1.24%)
Nov 10, 2004 9.203 9.433 9.203 9.333 181,450 -0.02(-0.25%)
Nov 09, 2004 9.264 9.402 9.233 9.356 162,720 +0.02(+0.16%)
Nov 08, 2004 9.518 9.525 9.310 9.341 269,769 -0.14(-1.46%)
Nov 05, 2004 9.264 9.502 9.241 9.479 359,519 +0.25(+2.75%)
Nov 04, 2004 9.033 9.318 9.010 9.226 172,605 +0.09(+1.01%)
Nov 03, 2004 9.410 9.472 9.072 9.133 249,478 -0.12(-1.33%)
Nov 02, 2004 9.372 9.372 9.149 9.256 370,445 -0.04(-0.41%)
Nov 01, 2004 9.303 9.333 9.187 9.295 267,038 +0.07(+0.75%)
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%)
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.