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 (%)
Jun 30, 2015 12.16 12.16 11.73 11.76 471,859 -0.30(-2.46%)
Jun 29, 2015 11.89 12.10 11.84 12.06 503,324 +0.11(+0.95%)
Jun 26, 2015 11.91 11.97 11.82 11.95 3,631,356 +0.01(+0.07%)
Jun 25, 2015 11.92 12.00 11.88 11.94 264,995 +0.03(+0.22%)
Jun 24, 2015 12.23 12.23 11.87 11.91 366,335 -0.31(-2.57%)
Jun 23, 2015 12.16 12.27 12.14 12.23 435,890 +0.04(+0.36%)
Jun 22, 2015 12.12 12.30 12.12 12.18 317,224 +0.15(+1.23%)
Jun 19, 2015 11.99 12.08 11.87 12.03 1,172,444 +0.06(+0.51%)
Jun 18, 2015 12.00 12.14 11.95 11.97 257,423 +0.03(+0.22%)
Jun 17, 2015 12.08 12.16 11.89 11.95 329,474 -0.12(-1.01%)
Jun 16, 2015 12.32 12.42 12.00 12.07 400,025 -0.31(-2.47%)
Jun 15, 2015 12.30 12.50 12.22 12.37 205,768 +0.03(+0.21%)
Jun 12, 2015 12.32 12.37 12.24 12.35 146,465 -0.01(-0.07%)
Jun 11, 2015 12.31 12.36 12.26 12.36 96,362 +0.04(+0.28%)
Jun 10, 2015 12.27 12.45 12.17 12.32 122,651 +0.08(+0.64%)
Jun 09, 2015 12.20 12.28 12.13 12.24 153,569 +0.10(+0.86%)
Jun 08, 2015 12.42 12.42 12.12 12.14 250,128 -0.27(-2.18%)
Jun 05, 2015 12.36 12.41 12.25 12.41 100,529 +0.03(+0.21%)
Jun 04, 2015 12.45 12.47 12.33 12.38 133,857 -0.09(-0.70%)
Jun 03, 2015 12.37 12.53 12.36 12.47 79,114 +0.17(+1.39%)
Jun 02, 2015 12.32 12.41 12.24 12.30 203,489 -0.03(-0.28%)
Jun 01, 2015 12.34 12.46 12.25 12.34 159,530 +0.03(+0.21%)
May 29, 2015 12.26 12.37 12.14 12.31 210,900 +0.05(+0.43%)
May 28, 2015 12.19 12.28 12.17 12.26 194,153 +0.06(+0.50%)
May 27, 2015 12.20 12.26 12.07 12.20 251,484 +0.03(+0.29%)
May 26, 2015 12.55 12.55 12.13 12.16 181,028 -0.45(-3.58%)
May 22, 2015 12.53 12.61 12.61 12.61 324,057 +0.08(+0.62%)
May 21, 2015 12.60 12.65 12.51 12.53 242,525 -0.04(-0.35%)
May 20, 2015 12.66 12.66 12.55 12.58 160,450 -0.05(-0.41%)
May 19, 2015 12.72 12.72 12.52 12.63 160,806 -0.06(-0.48%)
May 18, 2015 12.57 12.77 12.53 12.69 126,428 +0.06(+0.48%)
May 15, 2015 12.59 12.70 12.53 12.63 149,673 +0.04(+0.34%)
May 14, 2015 12.38 12.59 12.36 12.59 127,874 +0.29(+2.40%)
May 13, 2015 12.34 12.38 12.22 12.29 95,973 +0.03(+0.21%)
May 12, 2015 12.16 12.27 12.02 12.27 149,639 +0.07(+0.57%)
May 11, 2015 12.06 12.21 12.04 12.20 148,692 +0.10(+0.79%)
May 08, 2015 12.21 12.29 12.03 12.10 127,180 +0.02(+0.14%)
May 07, 2015 12.00 12.10 11.92 12.08 182,447 +0.10(+0.80%)
May 06, 2015 11.97 12.03 11.91 11.99 142,532 +0.08(+0.66%)
May 05, 2015 12.22 12.31 11.87 11.91 249,121 -0.31(-2.56%)
May 04, 2015 12.09 12.25 12.08 12.22 138,759 +0.14(+1.15%)
May 01, 2015 11.94 12.10 11.84 12.08 120,378 +0.14(+1.16%)
Apr 30, 2015 11.94 12.02 11.73 11.94 301,802 -0.05(-0.43%)
Apr 29, 2015 12.18 12.20 11.95 12.00 216,614 -0.22(-1.78%)
Apr 28, 2015 12.23 12.31 12.12 12.21 237,925 -0.04(-0.35%)
Apr 27, 2015 12.12 12.27 12.04 12.26 279,507 +0.14(+1.15%)
Apr 24, 2015 12.59 12.59 12.01 12.12 326,871 -0.70(-5.48%)
Apr 23, 2015 12.84 12.92 12.74 12.82 267,827 -0.11(-0.87%)
Apr 22, 2015 12.71 12.97 12.59 12.93 230,049 +0.26(+2.05%)
Apr 21, 2015 12.72 12.73 12.54 12.67 156,887 -0.01(-0.07%)
Apr 20, 2015 12.53 12.72 12.51 12.68 178,548 +0.26(+2.10%)
Apr 17, 2015 12.53 12.55 12.36 12.42 169,874 -0.20(-1.58%)
Apr 16, 2015 12.65 12.65 12.53 12.62 122,860 -0.01(-0.07%)
Apr 15, 2015 12.60 12.70 12.50 12.63 169,592 +0.04(+0.34%)
Apr 14, 2015 12.46 12.59 12.37 12.59 186,687 +0.13(+1.04%)
Apr 13, 2015 12.52 12.56 12.43 12.46 188,270 -0.07(-0.55%)
Apr 10, 2015 12.36 12.55 12.33 12.53 153,417 +0.23(+1.83%)
Apr 09, 2015 12.24 12.33 12.10 12.30 169,756 +0.06(+0.50%)
Apr 08, 2015 12.20 12.34 12.09 12.24 236,496 +0.06(+0.50%)
Apr 07, 2015 12.27 12.48 12.17 12.18 190,502 -0.25(-2.02%)
Apr 06, 2015 12.45 12.53 12.37 12.43 158,154 -0.04(-0.35%)
Apr 02, 2015 12.47 12.47 12.47 12.47 241,169 +0.02(+0.14%)
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.