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 (%)
Aug 30, 2002 9.533 9.610 9.356 9.441 249,348 -0.13(-1.37%)
Aug 29, 2002 9.764 9.902 9.541 9.572 404,004 -0.19(-1.97%)
Aug 28, 2002 10.11 10.11 9.756 9.764 223,984 -0.24(-2.38%)
Aug 27, 2002 10.16 10.26 9.994 10.00 409,987 -0.14(-1.36%)
Aug 26, 2002 10.03 10.19 10.01 10.14 165,581 -0.03(-0.30%)
Aug 23, 2002 10.15 10.29 9.994 10.17 971,899 -0.06(-0.60%)
Aug 22, 2002 10.19 10.32 10.03 10.23 423,514 -0.03(-0.30%)
Aug 21, 2002 10.17 10.35 10.14 10.26 367,844 +0.12(+1.14%)
Aug 20, 2002 10.39 10.93 9.994 10.15 352,105 -0.15(-1.49%)
Aug 16, 2002 9.779 10.38 9.687 10.30 319,717 +0.46(+4.69%)
Aug 15, 2002 9.648 9.910 9.387 9.841 663,368 +0.27(+2.81%)
Aug 14, 2002 9.149 9.618 8.895 9.572 184,962 +0.42(+4.62%)
Aug 13, 2002 9.433 9.587 9.033 9.149 192,246 -0.33(-3.49%)
Aug 12, 2002 9.487 9.572 9.149 9.479 245,966 -0.01(-0.08%)
Aug 07, 2002 9.418 9.602 9.149 9.487 505,980 +0.26(+2.83%)
Aug 06, 2002 8.895 9.341 8.895 9.226 393,078 +0.41(+4.62%)
Aug 05, 2002 9.379 9.402 8.657 8.818 305,799 -0.56(-5.98%)
Aug 02, 2002 9.764 9.810 9.233 9.379 280,045 -0.45(-4.61%)
Aug 01, 2002 10.07 10.38 9.618 9.833 379,420 -0.25(-2.52%)
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%)
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.