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, 2009 9.287 9.349 9.149 9.272 202,709 -0.03(-0.33%)
Nov 27, 2009 9.303 9.402 9.233 9.303 56,025 -0.19(-2.02%)
Nov 25, 2009 9.564 9.572 9.433 9.495 164,997 +0.09(+0.98%)
Nov 24, 2009 9.449 9.549 9.372 9.402 275,643 -0.02(-0.16%)
Nov 23, 2009 9.372 9.525 9.372 9.418 187,612 +0.11(+1.16%)
Nov 20, 2009 9.333 9.364 9.264 9.310 103,061 -0.02(-0.25%)
Nov 19, 2009 9.395 9.418 9.249 9.333 151,021 -0.12(-1.30%)
Nov 18, 2009 9.510 9.541 9.410 9.456 135,120 -0.02(-0.16%)
Nov 17, 2009 9.464 9.499 9.372 9.472 142,890 +0.00(+0.00%)
Nov 16, 2009 9.464 9.495 9.387 9.472 145,634 +0.14(+1.48%)
Nov 13, 2009 9.287 9.379 9.226 9.333 213,382 +0.12(+1.34%)
Nov 12, 2009 9.287 9.333 9.172 9.210 100,893 -0.05(-0.50%)
Nov 11, 2009 9.203 9.333 9.172 9.256 333,524 +0.07(+0.75%)
Nov 10, 2009 9.226 9.303 9.141 9.187 152,097 -0.07(-0.75%)
Nov 09, 2009 9.095 9.272 9.095 9.256 257,670 +0.19(+2.12%)
Nov 06, 2009 8.934 9.156 8.918 9.064 254,008 +0.13(+1.46%)
Nov 05, 2009 8.588 8.949 8.580 8.934 386,942 +0.34(+3.94%)
Nov 04, 2009 8.588 8.680 8.518 8.595 322,647 +0.05(+0.54%)
Nov 03, 2009 8.488 8.618 8.484 8.549 431,103 -0.03(-0.36%)
Nov 02, 2009 8.703 8.787 8.526 8.580 441,528 -0.12(-1.41%)
Oct 30, 2009 8.949 9.018 8.695 8.703 453,356 -0.28(-3.08%)
Oct 29, 2009 8.895 9.010 8.795 8.980 390,954 +0.22(+2.46%)
Oct 28, 2009 8.810 8.910 8.718 8.764 451,473 -0.06(-0.70%)
Oct 27, 2009 8.795 8.864 8.726 8.826 386,557 +0.08(+0.97%)
Oct 26, 2009 8.734 8.910 8.687 8.741 272,966 +0.00(+0.00%)
Oct 23, 2009 8.634 8.787 8.572 8.741 379,537 -0.18(-1.98%)
Oct 22, 2009 8.887 8.972 8.772 8.918 239,300 +0.07(+0.78%)
Oct 21, 2009 8.787 8.987 8.787 8.849 144,819 +0.03(+0.35%)
Oct 20, 2009 8.757 8.851 8.718 8.818 180,555 -0.17(-1.88%)
Oct 19, 2009 8.857 9.026 8.741 8.987 198,422 +0.20(+2.27%)
Oct 16, 2009 8.995 9.003 8.703 8.787 269,574 -0.22(-2.39%)
Oct 15, 2009 9.026 9.118 8.903 9.003 243,288 -0.12(-1.35%)
Oct 14, 2009 9.149 9.287 8.941 9.126 351,106 +0.05(+0.59%)
Oct 13, 2009 9.003 9.095 8.926 9.072 160,096 -0.01(-0.08%)
Oct 12, 2009 9.118 9.141 8.949 9.080 209,681 +0.15(+1.72%)
Oct 09, 2009 8.780 8.941 8.711 8.926 165,480 +0.21(+2.38%)
Oct 08, 2009 8.795 8.834 8.672 8.718 271,032 -0.02(-0.26%)
Oct 07, 2009 8.695 8.757 8.664 8.741 97,902 +0.00(+0.00%)
Oct 06, 2009 8.657 8.772 8.649 8.741 180,692 +0.10(+1.16%)
Oct 05, 2009 8.734 8.741 8.557 8.641 251,002 +0.00(+0.00%)
Oct 02, 2009 8.780 8.826 8.626 8.641 143,011 -0.15(-1.75%)
Oct 01, 2009 9.149 9.149 8.795 8.795 215,491 -0.38(-4.11%)
Sep 30, 2009 9.095 9.195 8.980 9.172 440,536 +0.12(+1.27%)
Sep 29, 2009 9.095 9.095 8.995 9.057 120,704 +0.07(+0.77%)
Sep 28, 2009 8.849 9.072 8.780 8.987 207,691 +0.18(+2.01%)
Sep 25, 2009 8.964 9.003 8.810 8.810 146,766 -0.14(-1.55%)
Sep 24, 2009 9.003 9.064 8.910 8.949 172,627 -0.05(-0.51%)
Sep 23, 2009 9.218 9.218 8.980 8.995 310,017 -0.15(-1.68%)
Sep 22, 2009 9.249 9.249 9.103 9.149 279,366 -0.01(-0.08%)
Sep 21, 2009 9.164 9.487 9.133 9.156 299,259 -0.02(-0.25%)
Sep 18, 2009 9.349 9.387 9.180 9.180 421,007 -0.16(-1.73%)
Sep 17, 2009 9.356 9.402 9.264 9.341 363,018 +0.08(+0.83%)
Sep 16, 2009 9.249 9.356 9.210 9.264 332,316 -0.01(-0.08%)
Sep 15, 2009 9.249 9.279 9.118 9.272 310,620 +0.05(+0.58%)
Sep 14, 2009 9.303 9.333 9.164 9.218 280,097 -0.08(-0.83%)
Sep 11, 2009 9.502 9.525 9.203 9.295 520,038 -0.26(-2.74%)
Sep 10, 2009 9.241 9.564 9.210 9.556 566,209 +0.28(+2.98%)
Sep 09, 2009 9.226 9.341 9.195 9.279 300,287 +0.08(+0.84%)
Sep 08, 2009 9.195 9.279 9.180 9.203 186,265 +0.02(+0.25%)
Sep 04, 2009 8.964 9.180 8.964 9.180 227,419 +0.28(+3.11%)
Sep 03, 2009 8.818 8.949 8.772 8.903 287,099 +0.06(+0.70%)
Sep 02, 2009 8.934 9.033 8.803 8.841 409,355 -0.09(-1.03%)
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.