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 (%)
Mar 30, 2012 10.66 10.66 10.54 10.56 153,123 +0.01(+0.08%)
Mar 29, 2012 10.48 10.58 10.41 10.55 102,134 +0.02(+0.23%)
Mar 28, 2012 10.61 10.61 10.49 10.53 171,015 -0.10(-0.97%)
Mar 27, 2012 10.71 10.73 10.60 10.63 123,185 -0.05(-0.45%)
Mar 26, 2012 10.59 10.75 10.59 10.68 144,935 +0.20(+1.90%)
Mar 23, 2012 10.51 10.54 10.38 10.48 99,426 -0.01(-0.08%)
Mar 22, 2012 10.54 10.55 10.42 10.49 182,159 -0.10(-0.98%)
Mar 21, 2012 10.63 10.67 10.57 10.59 141,623 +0.02(+0.15%)
Mar 20, 2012 10.63 10.63 10.52 10.58 107,540 -0.08(-0.75%)
Mar 19, 2012 10.58 10.72 10.55 10.66 188,042 +0.09(+0.83%)
Mar 16, 2012 10.67 10.75 10.55 10.57 240,620 -0.10(-0.97%)
Mar 15, 2012 10.63 10.74 10.59 10.67 151,736 +0.05(+0.45%)
Mar 14, 2012 10.71 10.75 10.59 10.63 122,932 -0.12(-1.11%)
Mar 13, 2012 10.57 10.75 10.56 10.75 213,622 +0.29(+2.74%)
Mar 12, 2012 10.49 10.49 10.39 10.46 110,321 +0.00(+0.00%)
Mar 09, 2012 10.37 10.51 10.37 10.46 110,848 +0.11(+1.08%)
Mar 08, 2012 10.35 10.43 10.27 10.35 192,367 +0.09(+0.85%)
Mar 07, 2012 10.13 10.30 10.06 10.26 191,813 +0.18(+1.82%)
Mar 06, 2012 10.37 10.37 10.08 10.08 379,378 -0.38(-3.66%)
Mar 05, 2012 10.52 10.52 10.40 10.46 131,848 -0.06(-0.61%)
Mar 02, 2012 10.68 10.69 10.49 10.52 177,279 -0.17(-1.57%)
Mar 01, 2012 10.63 10.69 10.55 10.69 212,590 +0.14(+1.36%)
Feb 29, 2012 10.75 10.75 10.52 10.55 287,289 -0.17(-1.56%)
Feb 28, 2012 10.75 10.80 10.64 10.71 159,684 -0.02(-0.15%)
Feb 27, 2012 10.66 10.77 10.53 10.73 188,022 +0.06(+0.60%)
Feb 24, 2012 10.79 10.88 10.65 10.67 147,813 -0.06(-0.59%)
Feb 23, 2012 10.73 10.78 10.63 10.73 153,516 +0.03(+0.30%)
Feb 22, 2012 10.86 10.86 10.65 10.70 233,364 -0.15(-1.39%)
Feb 21, 2012 10.97 10.97 10.75 10.85 181,111 -0.08(-0.73%)
Feb 17, 2012 10.83 10.94 10.81 10.93 164,486 +0.17(+1.55%)
Feb 16, 2012 10.65 10.77 10.59 10.76 157,684 +0.12(+1.12%)
Feb 15, 2012 10.70 10.70 10.57 10.64 243,294 -0.02(-0.19%)
Feb 14, 2012 10.73 10.73 10.61 10.66 245,677 -0.07(-0.66%)
Feb 13, 2012 10.75 10.84 10.66 10.73 174,463 +0.06(+0.59%)
Feb 10, 2012 10.64 10.69 10.53 10.67 201,774 -0.02(-0.22%)
Feb 09, 2012 10.84 10.87 10.68 10.69 256,816 -0.10(-0.95%)
Feb 08, 2012 10.81 10.86 10.69 10.80 296,603 +0.02(+0.22%)
Feb 07, 2012 10.68 10.80 10.60 10.77 171,243 +0.10(+0.89%)
Feb 06, 2012 10.73 10.73 10.63 10.68 158,953 -0.07(-0.66%)
Feb 03, 2012 10.71 10.83 10.69 10.75 143,033 +0.17(+1.65%)
Feb 02, 2012 10.69 10.69 10.57 10.57 171,646 -0.07(-0.67%)
Feb 01, 2012 10.51 10.66 10.43 10.65 222,878 +0.22(+2.13%)
Jan 31, 2012 10.51 10.54 10.37 10.42 285,715 +0.00(+0.00%)
Jan 30, 2012 10.42 10.48 10.35 10.42 290,527 -0.06(-0.53%)
Jan 27, 2012 10.56 10.61 10.41 10.48 298,919 -0.08(-0.75%)
Jan 26, 2012 10.75 10.81 10.50 10.56 373,890 -0.13(-1.26%)
Jan 25, 2012 10.72 10.84 10.50 10.69 444,330 -0.28(-2.53%)
Jan 24, 2012 10.80 11.06 10.73 10.97 349,057 +0.15(+1.39%)
Jan 23, 2012 10.90 10.97 10.77 10.82 206,513 -0.03(-0.29%)
Jan 20, 2012 10.89 10.94 10.81 10.85 355,949 +0.00(+0.00%)
Jan 19, 2012 10.70 10.99 10.65 10.85 477,507 +0.19(+1.78%)
Jan 18, 2012 10.53 10.73 10.48 10.66 508,274 +0.21(+2.05%)
Jan 17, 2012 10.38 10.60 10.36 10.45 351,263 +0.09(+0.84%)
Jan 13, 2012 10.27 10.39 10.17 10.36 218,024 +0.02(+0.23%)
Jan 12, 2012 10.31 10.35 10.23 10.34 296,704 +0.08(+0.77%)
Jan 11, 2012 10.25 10.30 10.22 10.26 317,236 +0.00(+0.00%)
Jan 10, 2012 10.38 10.38 10.25 10.26 346,411 +0.02(+0.23%)
Jan 09, 2012 10.26 10.27 10.20 10.23 364,021 +0.03(+0.31%)
Jan 06, 2012 10.23 10.26 10.15 10.20 244,222 -0.03(-0.31%)
Jan 05, 2012 10.18 10.26 10.07 10.23 159,428 +0.06(+0.55%)
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.