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 (%)
Dec 31, 2010 12.17 12.17 12.01 12.02 215,369 -0.15(-1.22%)
Dec 30, 2010 12.15 12.19 12.08 12.17 133,646 +0.02(+0.19%)
Dec 29, 2010 12.32 12.32 12.09 12.14 286,836 -0.16(-1.33%)
Dec 28, 2010 12.07 12.33 11.99 12.31 399,889 +0.25(+2.07%)
Dec 27, 2010 11.99 12.09 11.89 12.06 77,498 +0.06(+0.52%)
Dec 23, 2010 12.10 12.18 11.99 11.99 223,537 -0.08(-0.65%)
Dec 22, 2010 11.96 12.08 11.89 12.07 224,087 +0.11(+0.91%)
Dec 21, 2010 11.89 12.04 11.87 11.96 182,775 +0.12(+0.99%)
Dec 20, 2010 11.94 11.94 11.79 11.85 176,592 -0.04(-0.33%)
Dec 17, 2010 11.95 11.96 11.85 11.89 292,399 -0.02(-0.13%)
Dec 16, 2010 11.78 11.92 11.72 11.90 197,615 +0.14(+1.19%)
Dec 15, 2010 11.68 11.86 11.67 11.76 392,561 +0.06(+0.53%)
Dec 14, 2010 11.64 11.73 11.60 11.70 363,060 +0.05(+0.40%)
Dec 13, 2010 11.70 11.71 11.62 11.65 275,223 +0.01(+0.07%)
Dec 10, 2010 11.63 11.70 11.56 11.64 195,971 +0.02(+0.13%)
Dec 09, 2010 11.64 11.64 11.53 11.63 283,527 +0.05(+0.47%)
Dec 08, 2010 11.61 11.64 11.53 11.57 240,764 +0.01(+0.07%)
Dec 07, 2010 11.75 11.75 11.55 11.57 339,337 -0.05(-0.47%)
Dec 06, 2010 11.64 11.66 11.55 11.62 398,444 -0.04(-0.33%)
Dec 03, 2010 11.43 11.71 11.43 11.66 518,031 +0.23(+1.98%)
Dec 02, 2010 11.34 11.47 11.34 11.43 148,449 +0.11(+0.96%)
Dec 01, 2010 11.26 11.32 11.24 11.32 230,479 +0.18(+1.61%)
Nov 30, 2010 11.23 11.24 11.11 11.15 329,054 -0.14(-1.24%)
Nov 29, 2010 11.34 11.34 11.16 11.29 257,422 -0.09(-0.75%)
Nov 26, 2010 11.45 11.45 11.33 11.37 88,037 -0.09(-0.75%)
Nov 24, 2010 11.36 11.46 11.46 11.46 341,114 +0.19(+1.66%)
Nov 23, 2010 11.25 11.34 11.19 11.27 249,121 -0.09(-0.75%)
Nov 22, 2010 11.25 11.37 11.20 11.36 285,187 +0.08(+0.69%)
Nov 19, 2010 11.26 11.31 11.21 11.28 118,227 +0.00(+0.00%)
Nov 18, 2010 11.25 11.37 11.25 11.28 236,467 +0.12(+1.12%)
Nov 17, 2010 11.18 11.22 11.12 11.15 269,841 -0.03(-0.28%)
Nov 16, 2010 11.34 11.37 11.14 11.18 276,629 -0.21(-1.85%)
Nov 15, 2010 11.51 11.56 11.38 11.39 257,765 -0.06(-0.54%)
Nov 12, 2010 11.52 11.62 11.39 11.46 301,469 -0.16(-1.34%)
Nov 11, 2010 11.53 11.63 11.39 11.61 323,362 -0.03(-0.27%)
Nov 10, 2010 11.76 11.76 11.50 11.64 348,057 -0.12(-0.99%)
Nov 09, 2010 11.80 11.83 11.71 11.76 508,439 +0.12(+1.00%)
Nov 08, 2010 11.61 11.78 11.59 11.64 366,435 -0.04(-0.33%)
Nov 05, 2010 11.71 11.76 11.64 11.68 298,640 -0.03(-0.27%)
Nov 04, 2010 11.68 11.78 11.59 11.71 492,103 +0.15(+1.28%)
Nov 03, 2010 11.36 11.64 11.25 11.57 627,722 +0.36(+3.23%)
Nov 02, 2010 11.14 11.21 11.09 11.20 758,967 +0.11(+0.98%)
Nov 01, 2010 11.18 11.18 11.05 11.10 662,895 -0.04(-0.35%)
Oct 29, 2010 11.13 11.17 11.09 11.13 233,673 +0.00(+0.00%)
Oct 28, 2010 11.21 11.30 11.11 11.13 553,037 -0.02(-0.14%)
Oct 27, 2010 10.95 11.18 10.89 11.15 582,062 +0.23(+2.13%)
Oct 25, 2010 10.92 10.98 10.89 10.92 382,899 +0.05(+0.43%)
Oct 22, 2010 10.82 10.89 10.73 10.87 200,397 +0.08(+0.72%)
Oct 21, 2010 10.81 10.85 10.66 10.79 230,874 +0.05(+0.51%)
Oct 20, 2010 10.64 10.80 10.64 10.74 151,799 +0.12(+1.10%)
Oct 19, 2010 10.64 10.75 10.56 10.62 556,896 -0.16(-1.51%)
Oct 18, 2010 10.75 10.81 10.69 10.78 181,548 +0.01(+0.07%)
Oct 15, 2010 10.76 10.99 10.69 10.78 481,499 +0.10(+0.95%)
Oct 14, 2010 10.67 10.71 10.61 10.68 495,354 +0.02(+0.22%)
Oct 13, 2010 10.64 10.72 10.63 10.65 619,737 +0.04(+0.37%)
Oct 12, 2010 10.62 10.65 10.53 10.61 1,168,342 -0.06(-0.58%)
Oct 11, 2010 10.71 10.76 10.64 10.68 532,967 -0.03(-0.29%)
Oct 08, 2010 10.71 10.74 10.64 10.71 216,822 -0.01(-0.07%)
Oct 07, 2010 10.73 10.75 10.59 10.71 355,005 +0.00(+0.00%)
Oct 06, 2010 10.71 10.77 10.62 10.71 378,763 -0.05(-0.50%)
Oct 05, 2010 10.78 10.84 10.71 10.77 493,528 +0.12(+1.09%)
Oct 04, 2010 10.76 10.78 10.62 10.65 444,777 -0.11(-1.01%)
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.