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, 2012 8.020 8.124 7.715 7.811 595,444 -0.54(-6.44%)
Jul 30, 2012 8.397 8.485 8.317 8.349 183,833 -0.08(-0.95%)
Jul 27, 2012 8.285 8.445 8.229 8.429 187,976 +0.18(+2.14%)
Jul 26, 2012 8.333 8.349 8.196 8.253 124,900 +0.09(+1.08%)
Jul 25, 2012 8.140 8.212 8.020 8.164 162,062 +0.02(+0.30%)
Jul 24, 2012 8.220 8.220 8.020 8.140 199,912 -0.10(-1.17%)
Jul 23, 2012 8.317 8.317 8.140 8.237 166,235 -0.20(-2.38%)
Jul 20, 2012 8.477 8.493 8.405 8.437 108,300 -0.07(-0.85%)
Jul 19, 2012 8.549 8.605 8.469 8.509 235,614 -0.02(-0.28%)
Jul 18, 2012 8.229 8.613 8.181 8.533 204,954 +0.29(+3.50%)
Jul 17, 2012 8.293 8.325 8.172 8.245 194,420 -0.01(-0.10%)
Jul 16, 2012 8.349 8.397 8.204 8.253 143,316 -0.10(-1.15%)
Jul 13, 2012 8.293 8.389 8.285 8.349 162,011 +0.10(+1.26%)
Jul 12, 2012 8.245 8.301 8.204 8.245 227,194 -0.06(-0.68%)
Jul 11, 2012 8.293 8.333 8.261 8.301 312,749 +0.03(+0.39%)
Jul 10, 2012 8.437 8.477 8.229 8.269 209,419 -0.13(-1.53%)
Jul 09, 2012 8.485 8.646 8.317 8.397 234,919 -0.06(-0.66%)
Jul 06, 2012 8.597 8.597 8.389 8.453 250,283 -0.19(-2.23%)
Jul 05, 2012 8.678 8.738 8.613 8.646 242,038 -0.06(-0.65%)
Jul 03, 2012 8.589 8.718 8.581 8.702 153,452 +0.07(+0.84%)
Jul 02, 2012 8.630 8.678 8.525 8.630 196,710 +0.06(+0.65%)
Jun 29, 2012 8.445 8.573 8.405 8.573 278,816 +0.30(+3.59%)
Jun 28, 2012 8.301 8.349 8.192 8.277 211,308 -0.06(-0.77%)
Jun 27, 2012 8.333 8.389 8.285 8.341 151,490 +0.06(+0.78%)
Jun 26, 2012 8.349 8.373 8.245 8.277 179,401 -0.03(-0.39%)
Jun 25, 2012 8.437 8.461 8.309 8.309 179,162 -0.25(-2.91%)
Jun 22, 2012 8.541 8.565 8.445 8.557 214,834 +0.09(+1.04%)
Jun 21, 2012 8.742 8.774 8.445 8.469 211,725 -0.29(-3.30%)
Jun 20, 2012 8.798 8.862 8.710 8.758 252,119 -0.06(-0.73%)
Jun 19, 2012 8.694 8.862 8.694 8.822 167,435 +0.13(+1.48%)
Jun 18, 2012 8.589 8.710 8.565 8.694 171,565 +0.09(+1.03%)
Jun 15, 2012 8.501 8.638 8.493 8.605 345,477 +0.09(+1.04%)
Jun 14, 2012 8.613 8.630 8.437 8.517 338,041 -0.09(-1.03%)
Jun 13, 2012 8.694 8.726 8.565 8.605 259,491 -0.15(-1.74%)
Jun 12, 2012 8.734 8.830 8.686 8.758 161,591 +0.03(+0.37%)
Jun 11, 2012 9.031 9.031 8.726 8.726 224,107 -0.22(-2.42%)
Jun 08, 2012 8.934 8.974 8.878 8.942 189,000 +0.00(+0.00%)
Jun 07, 2012 9.175 9.223 8.930 8.942 251,823 -0.09(-0.98%)
Jun 06, 2012 8.822 9.039 8.798 9.031 275,672 +0.27(+3.11%)
Jun 05, 2012 8.509 8.790 8.493 8.758 611,757 +0.19(+2.25%)
Jun 04, 2012 8.485 8.565 8.389 8.565 491,813 +0.13(+1.52%)
Jun 01, 2012 8.646 8.646 8.421 8.437 344,197 -0.29(-3.31%)
May 31, 2012 8.694 8.766 8.565 8.726 471,790 +0.03(+0.37%)
May 30, 2012 8.726 8.734 8.654 8.694 375,884 -0.12(-1.41%)
May 29, 2012 8.754 8.890 8.754 8.818 405,111 +0.14(+1.65%)
May 25, 2012 8.635 8.762 8.635 8.675 182,409 +0.02(+0.18%)
May 24, 2012 8.706 8.722 8.587 8.659 427,475 -0.03(-0.37%)
May 23, 2012 8.603 8.698 8.499 8.691 231,308 +0.00(+0.00%)
May 22, 2012 8.714 8.738 8.603 8.691 253,488 -0.02(-0.18%)
May 21, 2012 8.579 8.722 8.531 8.706 270,763 +0.15(+1.77%)
May 18, 2012 8.714 8.714 8.531 8.555 245,988 -0.13(-1.47%)
May 17, 2012 8.818 8.882 8.675 8.683 260,544 -0.13(-1.45%)
May 16, 2012 9.025 9.025 8.762 8.810 230,188 -0.17(-1.86%)
May 15, 2012 9.041 9.097 8.961 8.977 357,219 -0.05(-0.53%)
May 14, 2012 9.057 9.105 8.977 9.025 487,043 -0.11(-1.22%)
May 11, 2012 9.176 9.272 9.129 9.137 208,251 -0.10(-1.12%)
May 10, 2012 9.272 9.328 9.176 9.240 528,431 +0.04(+0.43%)
May 09, 2012 9.200 9.256 9.089 9.200 484,944 -0.07(-0.77%)
May 08, 2012 9.376 9.407 9.248 9.272 405,374 -0.18(-1.86%)
May 07, 2012 9.551 9.575 9.431 9.447 180,139 -0.11(-1.17%)
May 04, 2012 9.750 9.782 9.535 9.559 249,556 -0.25(-2.60%)
May 03, 2012 9.989 9.997 9.726 9.814 363,090 -0.15(-1.52%)
May 02, 2012 10.03 10.10 9.957 9.965 198,424 -0.09(-0.87%)
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.