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 31, 2006 12.73 12.84 12.65 12.77 520,028 +0.12(+0.91%)
Aug 30, 2006 12.53 12.93 12.50 12.65 1,139,822 +0.07(+0.55%)
Aug 29, 2006 12.29 12.59 12.25 12.59 440,164 +0.30(+2.44%)
Aug 28, 2006 12.15 12.35 12.12 12.29 336,236 +0.18(+1.46%)
Aug 25, 2006 11.96 12.19 11.86 12.11 306,580 +0.13(+1.09%)
Aug 24, 2006 11.92 12.07 11.89 11.98 755,459 +0.07(+0.58%)
Aug 23, 2006 12.35 12.45 11.82 11.91 1,001,685 -0.44(-3.55%)
Aug 22, 2006 12.28 12.38 12.23 12.35 325,830 +0.06(+0.50%)
Aug 21, 2006 12.46 12.53 12.22 12.29 492,063 -0.17(-1.36%)
Aug 18, 2006 12.34 12.52 12.13 12.45 439,383 +0.07(+0.56%)
Aug 17, 2006 12.65 12.72 12.36 12.39 707,072 -0.26(-2.07%)
Aug 16, 2006 12.29 12.76 12.29 12.65 559,700 +0.33(+2.68%)
Aug 15, 2006 11.90 12.32 11.90 12.32 681,708 +0.45(+3.82%)
Aug 14, 2006 12.02 12.11 11.86 11.86 1,003,766 -0.08(-0.64%)
Aug 11, 2006 12.15 12.24 11.82 11.94 433,400 -0.21(-1.71%)
Aug 10, 2006 11.99 12.29 11.95 12.15 616,932 +0.02(+0.13%)
Aug 09, 2006 12.15 12.54 12.11 12.13 554,107 +0.09(+0.77%)
Aug 08, 2006 12.06 12.35 11.94 12.04 375,258 -0.07(-0.57%)
Aug 07, 2006 12.38 12.42 12.04 12.11 485,949 -0.28(-2.29%)
Aug 04, 2006 12.30 12.61 12.26 12.39 638,914 +0.22(+1.83%)
Aug 03, 2006 11.80 12.28 11.77 12.17 1,220,987 +0.31(+2.59%)
Aug 02, 2006 11.65 11.96 11.61 11.86 720,079 +0.29(+2.52%)
Aug 01, 2006 11.66 11.70 11.50 11.57 584,674 -0.07(-0.59%)
Jul 31, 2006 11.60 11.89 11.49 11.64 785,896 +0.02(+0.20%)
Jul 28, 2006 11.60 11.90 11.52 11.62 720,599 -0.01(-0.07%)
Jul 27, 2006 11.62 12.09 11.57 11.62 1,046,170 +0.01(+0.07%)
Jul 26, 2006 11.11 11.67 11.08 11.62 2,050,327 +0.78(+7.16%)
Jul 25, 2006 10.61 10.87 10.61 10.84 737,249 +0.25(+2.40%)
Jul 24, 2006 10.13 10.63 10.13 10.59 609,648 +0.47(+4.63%)
Jul 21, 2006 10.46 10.52 10.06 10.12 1,187,298 -0.35(-3.31%)
Jul 20, 2006 10.92 10.92 10.46 10.46 982,044 -0.34(-3.13%)
Jul 19, 2006 10.61 10.82 10.49 10.80 536,547 +0.19(+1.81%)
Jul 18, 2006 10.65 10.72 10.29 10.61 709,543 -0.09(-0.86%)
Jul 17, 2006 10.69 10.76 10.49 10.70 1,180,795 -0.28(-2.52%)
Jul 14, 2006 10.76 10.98 10.65 10.98 790,708 +0.22(+2.00%)
Jul 13, 2006 10.84 10.90 10.63 10.76 1,210,841 -0.22(-2.03%)
Jul 12, 2006 11.25 11.33 10.94 10.99 713,836 -0.46(-4.03%)
Jul 11, 2006 11.30 11.50 11.19 11.45 540,059 +0.22(+1.99%)
Jul 10, 2006 11.34 11.46 11.16 11.22 583,503 -0.09(-0.82%)
Jul 07, 2006 11.29 11.41 11.10 11.32 866,410 -0.08(-0.74%)
Jul 06, 2006 11.47 11.62 11.25 11.40 1,472,677 -0.45(-3.83%)
Jul 05, 2006 12.23 12.23 11.78 11.86 404,524 -0.41(-3.32%)
Jul 03, 2006 12.18 12.30 12.04 12.26 239,202 +0.12(+1.01%)
Jun 30, 2006 11.91 12.14 11.83 12.14 773,279 +0.25(+2.13%)
Jun 29, 2006 11.66 11.95 11.66 11.89 865,500 +0.31(+2.66%)
Jun 28, 2006 11.69 11.77 11.45 11.58 434,571 -0.09(-0.79%)
Jun 27, 2006 11.87 11.92 11.61 11.67 340,008 -0.15(-1.30%)
Jun 26, 2006 11.89 11.92 11.72 11.82 287,329 -0.08(-0.71%)
Jun 23, 2006 11.80 11.92 11.57 11.91 408,816 +0.07(+0.58%)
Jun 22, 2006 11.86 11.92 11.69 11.84 589,877 +0.02(+0.13%)
Jun 21, 2006 11.59 11.98 11.59 11.82 455,252 +0.27(+2.33%)
Jun 20, 2006 11.36 11.59 11.28 11.56 363,811 +0.18(+1.55%)
Jun 19, 2006 11.74 11.81 11.37 11.38 362,381 -0.29(-2.50%)
Jun 16, 2006 11.61 11.70 11.39 11.67 790,188 +0.09(+0.80%)
Jun 15, 2006 11.10 11.71 11.10 11.58 597,681 +0.67(+6.13%)
Jun 14, 2006 10.76 10.97 10.70 10.91 504,549 +0.15(+1.36%)
Jun 13, 2006 10.84 11.22 10.72 10.76 1,002,336 -0.23(-2.10%)
Jun 12, 2006 11.46 11.47 10.91 10.99 798,252 -0.43(-3.77%)
Jun 09, 2006 11.42 11.57 11.21 11.42 1,196,013 +0.08(+0.75%)
Jun 08, 2006 12.11 12.12 11.30 11.34 1,340,133 -0.81(-6.65%)
Jun 07, 2006 12.45 12.58 12.12 12.15 334,675 -0.38(-3.07%)
Jun 06, 2006 12.42 12.55 12.19 12.53 889,823 +0.09(+0.74%)
Jun 05, 2006 12.67 12.82 12.41 12.44 546,303 -0.15(-1.22%)
Jun 02, 2006 12.60 12.75 12.49 12.59 417,791 +0.02(+0.12%)
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.