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 (%)
Jul 31, 2002 10.32 10.34 9.994 10.09 296,694 -0.23(-2.24%)
Jul 30, 2002 9.879 10.46 9.618 10.32 507,931 +0.44(+4.44%)
Jul 29, 2002 9.456 9.918 9.402 9.879 406,345 +0.73(+7.98%)
Jul 26, 2002 9.303 9.541 9.072 9.149 551,505 -0.15(-1.65%)
Jul 25, 2002 10.16 10.18 9.303 9.303 334,805 -0.93(-9.09%)
Jul 24, 2002 10.06 10.23 9.618 10.23 475,023 +0.10(+0.99%)
Jul 23, 2002 10.15 10.31 9.841 10.13 435,871 -0.10(-0.98%)
Jul 22, 2002 11.16 11.16 9.994 10.23 926,243 -1.22(-10.67%)
Jul 19, 2002 10.76 11.46 10.49 11.46 545,002 +0.36(+3.26%)
Jul 17, 2002 11.22 11.46 10.79 11.09 299,035 -0.02(-0.14%)
Jul 12, 2002 11.15 11.34 10.92 11.11 638,264 -0.01(-0.07%)
Jul 11, 2002 10.94 11.14 10.53 11.12 826,348 -0.02(-0.14%)
Jul 10, 2002 11.43 11.53 11.07 11.13 507,801 -0.30(-2.62%)
Jul 09, 2002 11.92 11.92 11.43 11.43 522,890 -0.54(-4.50%)
Jul 08, 2002 11.84 12.19 11.84 11.97 594,429 +0.13(+1.10%)
Jul 05, 2002 11.52 11.93 11.49 11.84 274,452 +0.51(+4.48%)
Jul 04, 2002 11.34 11.57 10.78 11.33 591,698 +0.00(+0.00%)
Jul 03, 2002 11.34 11.57 10.78 11.33 591,698 -0.05(-0.41%)
Jul 02, 2002 12.03 12.10 11.37 11.38 510,143 -0.68(-5.61%)
Jul 01, 2002 12.68 12.84 11.95 12.05 529,523 -0.50(-3.98%)
Jun 28, 2002 13.31 13.33 12.55 12.55 681,318 -0.75(-5.61%)
Jun 27, 2002 13.30 13.45 12.93 13.30 240,113 +0.12(+0.87%)
Jun 26, 2002 13.32 13.32 12.76 13.19 385,273 -0.13(-0.98%)
Jun 25, 2002 13.49 13.76 13.21 13.32 208,375 -0.14(-1.03%)
Jun 21, 2002 13.69 13.84 13.38 13.45 231,658 -0.23(-1.69%)
Jun 20, 2002 13.84 13.92 13.38 13.68 567,114 -0.15(-1.11%)
Jun 19, 2002 14.34 14.34 13.78 13.84 288,239 -0.54(-3.74%)
Jun 18, 2002 14.41 14.71 14.22 14.38 385,663 -0.05(-0.32%)
Jun 17, 2002 14.38 14.57 14.22 14.42 466,829 +0.10(+0.70%)
Jun 14, 2002 14.15 14.43 13.61 14.32 479,185 -0.10(-0.69%)
Jun 12, 2002 14.93 14.93 14.22 14.42 459,024 -0.44(-2.95%)
Jun 11, 2002 15.40 15.53 14.68 14.86 223,854 -0.48(-3.16%)
Jun 10, 2002 15.70 15.84 15.33 15.35 174,947 -0.22(-1.43%)
Jun 07, 2002 15.45 15.62 15.12 15.57 274,972 -0.23(-1.46%)
Jun 06, 2002 15.71 15.91 15.53 15.80 163,240 -0.02(-0.15%)
Jun 05, 2002 16.11 16.20 15.62 15.82 330,773 -0.67(-4.06%)
May 31, 2002 16.57 17.04 16.38 16.49 263,916 -0.52(-3.03%)
May 28, 2002 17.10 17.22 16.86 17.01 117,975 -0.09(-0.54%)
May 27, 2002 16.99 17.14 16.84 17.10 236,341 +0.00(+0.00%)
May 24, 2002 16.99 17.14 16.84 17.10 236,341 -0.04(-0.22%)
May 23, 2002 17.19 17.30 17.01 17.14 252,209 -0.05(-0.31%)
May 22, 2002 17.18 17.29 16.99 17.19 290,841 -0.18(-1.06%)
May 21, 2002 17.84 18.14 17.22 17.38 462,276 -0.43(-2.42%)
May 20, 2002 17.91 17.91 17.61 17.81 608,347 -0.26(-1.45%)
May 17, 2002 17.34 18.07 17.34 18.07 447,058 +0.85(+4.96%)
May 16, 2002 17.30 17.38 16.91 17.21 78,043 -0.08(-0.49%)
May 15, 2002 16.84 17.30 16.68 17.30 700,698 +0.46(+2.74%)
May 14, 2002 16.18 16.84 16.18 16.84 275,752 +0.81(+5.04%)
May 13, 2002 15.74 16.11 15.72 16.03 240,893 +0.35(+2.26%)
May 10, 2002 16.09 16.10 15.61 15.68 291,491 -0.42(-2.58%)
May 09, 2002 16.30 16.30 15.86 16.09 325,960 -0.32(-1.97%)
May 08, 2002 15.34 16.44 15.28 16.41 592,608 +1.66(+11.26%)
May 07, 2002 15.22 15.22 14.59 14.75 280,435 -0.38(-2.54%)
May 06, 2002 15.15 15.43 15.01 15.14 248,307 -0.02(-0.10%)
May 03, 2002 15.22 15.29 14.95 15.15 296,174 -0.10(-0.66%)
May 02, 2002 15.38 15.53 14.99 15.25 65,036 -0.16(-1.05%)
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.