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, 2009 8.564 8.564 8.357 8.449 435,603 -0.15(-1.70%)
Jul 30, 2009 8.503 8.680 8.465 8.595 224,193 +0.06(+0.72%)
Jul 29, 2009 8.380 8.611 8.380 8.534 249,512 +0.21(+2.49%)
Jul 28, 2009 8.303 8.518 8.295 8.326 365,557 +0.25(+3.14%)
Jul 27, 2009 8.103 8.111 8.003 8.072 144,840 -0.03(-0.38%)
Jul 24, 2009 8.072 8.103 7.996 8.103 1,930 +0.03(+0.38%)
Jul 23, 2009 8.065 8.111 7.996 8.072 224,044 +0.01(+0.10%)
Jul 22, 2009 8.026 8.111 7.969 8.065 159,047 +0.04(+0.48%)
Jul 21, 2009 8.042 8.096 7.903 8.026 139,785 +0.02(+0.19%)
Jul 20, 2009 8.049 8.142 7.965 8.011 176,377 +0.06(+0.77%)
Jul 17, 2009 7.980 8.065 7.880 7.949 176,768 +0.02(+0.29%)
Jul 16, 2009 7.788 8.019 7.788 7.926 242,974 +0.05(+0.59%)
Jul 15, 2009 7.811 7.911 7.780 7.880 309,571 +0.16(+2.09%)
Jul 14, 2009 7.757 7.773 7.665 7.719 262,745 +0.02(+0.20%)
Jul 13, 2009 7.588 7.711 7.480 7.703 146,591 +0.18(+2.35%)
Jul 10, 2009 7.388 7.573 7.388 7.527 237,501 +0.08(+1.14%)
Jul 09, 2009 7.450 7.511 7.334 7.442 125,202 +0.01(+0.10%)
Jul 08, 2009 7.642 7.642 7.334 7.434 296,456 -0.15(-2.03%)
Jul 07, 2009 7.750 7.750 7.588 7.588 390,648 -0.15(-1.89%)
Jul 06, 2009 7.657 7.734 7.611 7.734 306,342 +0.01(+0.10%)
Jul 02, 2009 7.627 7.726 7.557 7.726 249,676 -0.02(-0.20%)
Jul 01, 2009 7.665 7.796 7.534 7.742 309,065 +0.11(+1.41%)
Jun 30, 2009 7.773 7.803 7.465 7.634 381,933 -0.09(-1.19%)
Jun 29, 2009 7.780 7.865 7.711 7.726 197,189 -0.04(-0.50%)
Jun 26, 2009 7.603 7.773 7.504 7.765 486,191 +0.21(+2.75%)
Jun 25, 2009 7.459 7.611 7.459 7.557 256,454 +0.12(+1.65%)
Jun 24, 2009 7.557 7.673 7.404 7.434 425,715 -0.13(-1.73%)
Jun 23, 2009 7.650 7.680 7.557 7.565 172,536 -0.07(-0.91%)
Jun 22, 2009 7.788 7.819 7.627 7.634 125,177 -0.18(-2.26%)
Jun 19, 2009 7.742 7.888 7.719 7.811 377,762 +0.04(+0.49%)
Jun 18, 2009 7.757 7.780 7.696 7.773 172,945 +0.00(+0.00%)
Jun 17, 2009 7.765 7.857 7.703 7.773 120,303 +0.04(+0.50%)
Jun 16, 2009 7.788 7.873 7.688 7.734 107,957 -0.14(-1.81%)
Jun 15, 2009 7.919 7.957 7.726 7.876 162,324 -0.18(-2.24%)
Jun 12, 2009 8.034 8.080 7.926 8.057 126,159 -0.02(-0.29%)
Jun 11, 2009 7.888 8.103 7.873 8.080 271,984 +0.21(+2.64%)
Jun 10, 2009 7.934 7.957 7.734 7.873 169,593 +0.04(+0.49%)
Jun 09, 2009 7.819 7.896 7.765 7.834 175,127 +0.00(+0.00%)
Jun 08, 2009 7.780 7.888 7.734 7.834 227,972 -0.01(-0.10%)
Jun 05, 2009 7.834 7.911 7.765 7.842 307,447 +0.02(+0.20%)
Jun 04, 2009 7.573 7.826 7.534 7.826 316,681 +0.28(+3.77%)
Jun 03, 2009 7.511 7.573 7.373 7.542 251,337 +0.03(+0.44%)
Jun 02, 2009 7.288 7.519 7.265 7.509 275,834 +0.14(+1.96%)
Jun 01, 2009 7.173 7.419 7.127 7.365 211,242 +0.23(+3.23%)
May 29, 2009 7.173 7.242 6.996 7.135 267,900 +0.00(+0.00%)
May 28, 2009 7.119 7.181 6.973 7.135 239,945 +0.03(+0.43%)
May 27, 2009 7.204 7.265 7.088 7.104 233,688 -0.15(-2.12%)
May 26, 2009 7.104 7.273 7.058 7.258 168,854 +0.08(+1.07%)
May 22, 2009 7.396 7.396 7.165 7.181 192,837 -0.17(-2.30%)
May 21, 2009 7.511 7.511 7.258 7.350 255,226 -0.18(-2.45%)
May 20, 2009 7.627 7.673 7.504 7.534 175,212 -0.02(-0.31%)
May 19, 2009 7.542 7.642 7.450 7.557 194,018 +0.06(+0.82%)
May 18, 2009 7.381 7.504 7.334 7.496 193,288 +0.12(+1.56%)
May 15, 2009 7.504 7.565 7.327 7.381 429,931 -0.19(-2.54%)
May 14, 2009 7.511 7.650 7.504 7.573 216,291 +0.05(+0.72%)
May 13, 2009 7.550 7.588 7.427 7.519 341,300 -0.14(-1.81%)
May 12, 2009 7.596 7.673 7.496 7.657 425,315 +0.05(+0.71%)
May 11, 2009 7.650 7.673 7.557 7.603 226,986 -0.11(-1.40%)
May 08, 2009 7.857 7.934 7.634 7.711 342,214 -0.13(-1.67%)
May 07, 2009 8.172 8.172 7.773 7.842 277,891 -0.28(-3.41%)
May 06, 2009 8.049 8.165 7.957 8.119 495,291 +0.12(+1.44%)
May 05, 2009 7.949 8.019 7.857 8.003 351,592 +0.05(+0.68%)
May 04, 2009 7.926 7.949 7.896 7.949 413,896 +0.36(+4.76%)
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.