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 29, 2008 8.841 8.880 8.787 8.826 0 -0.04(-0.43%)
Aug 28, 2008 8.841 8.872 8.764 8.864 356,030 +0.09(+1.05%)
Aug 27, 2008 8.680 8.787 8.626 8.772 408,844 +0.08(+0.97%)
Aug 26, 2008 8.687 8.741 8.634 8.687 345,123 -0.02(-0.18%)
Aug 25, 2008 8.803 8.810 8.680 8.703 547,061 -0.04(-0.44%)
Aug 22, 2008 8.711 8.826 8.649 8.741 0 +0.13(+1.52%)
Aug 21, 2008 8.441 8.664 8.411 8.611 579,163 +0.12(+1.36%)
Aug 20, 2008 8.457 8.572 8.441 8.495 656,589 +0.04(+0.45%)
Aug 19, 2008 8.418 8.488 8.357 8.457 529,449 -0.01(-0.09%)
Aug 18, 2008 8.418 8.511 8.388 8.465 725,320 +0.08(+0.92%)
Aug 15, 2008 8.195 8.388 7.949 8.388 0 +0.17(+2.06%)
Aug 14, 2008 7.934 8.234 7.911 8.219 630,575 +0.30(+3.79%)
Aug 13, 2008 7.719 7.919 7.673 7.919 418,334 +0.15(+1.98%)
Aug 12, 2008 7.765 7.842 7.688 7.765 252,692 +0.01(+0.10%)
Aug 11, 2008 7.757 7.803 7.680 7.757 475,191 +0.05(+0.70%)
Aug 08, 2008 7.588 7.742 7.504 7.703 514,718 +0.18(+2.35%)
Aug 07, 2008 7.665 7.665 7.511 7.527 593,757 -0.17(-2.20%)
Aug 06, 2008 7.611 7.696 7.511 7.696 437,649 +0.02(+0.20%)
Aug 05, 2008 7.703 7.788 7.619 7.680 480,343 +0.02(+0.30%)
Aug 04, 2008 7.673 7.719 7.496 7.657 549,117 +0.01(+0.10%)
Aug 01, 2008 7.819 7.819 7.619 7.650 763,735 -0.09(-1.19%)
Jul 31, 2008 7.996 7.996 7.726 7.742 742,810 -0.24(-2.99%)
Jul 30, 2008 8.172 8.172 7.896 7.980 1,295,015 -0.13(-1.61%)
Jul 29, 2008 8.111 8.564 8.072 8.111 766,071 -0.50(-5.80%)
Jul 28, 2008 8.649 8.749 8.595 8.611 314,864 -0.02(-0.18%)
Jul 25, 2008 8.787 8.787 8.626 8.626 339,202 -0.06(-0.71%)
Jul 24, 2008 8.964 8.964 8.657 8.687 340,803 -0.25(-2.75%)
Jul 23, 2008 8.834 8.980 8.764 8.934 248,178 +0.15(+1.66%)
Jul 22, 2008 8.687 8.841 8.518 8.787 292,579 +0.12(+1.33%)
Jul 21, 2008 8.680 8.757 8.634 8.672 127,388 -0.01(-0.09%)
Jul 18, 2008 8.711 8.757 8.272 8.680 291,909 -0.03(-0.35%)
Jul 17, 2008 8.495 8.741 8.488 8.711 318,047 +0.31(+3.66%)
Jul 16, 2008 8.357 8.441 8.134 8.403 362,472 +0.02(+0.18%)
Jul 15, 2008 8.326 8.388 8.134 8.388 276,789 -0.03(-0.37%)
Jul 14, 2008 8.718 8.718 8.349 8.418 169,870 -0.16(-1.88%)
Jul 11, 2008 8.518 8.664 8.441 8.580 329,341 -0.02(-0.18%)
Jul 10, 2008 8.495 8.810 8.401 8.595 351,885 +0.08(+0.90%)
Jul 09, 2008 8.588 8.749 8.488 8.518 337,881 -0.10(-1.16%)
Jul 08, 2008 8.549 8.664 8.457 8.618 226,672 +0.03(+0.36%)
Jul 07, 2008 8.557 8.780 8.465 8.588 604,927 +0.08(+0.99%)
Jul 04, 2008 8.495 8.603 8.434 8.503 231,222 +0.00(+0.00%)
Jul 03, 2008 8.495 8.603 8.434 8.503 231,222 +0.03(+0.36%)
Jul 02, 2008 8.726 8.761 8.472 8.472 480,625 -0.22(-2.48%)
Jul 01, 2008 8.664 8.711 8.472 8.687 487,718 -0.01(-0.09%)
Jun 30, 2008 8.972 8.972 8.626 8.695 494,003 -0.24(-2.67%)
Jun 27, 2008 8.910 8.995 8.857 8.934 289,192 -0.02(-0.26%)
Jun 26, 2008 8.964 9.072 8.918 8.957 269,000 -0.16(-1.77%)
Jun 25, 2008 9.057 9.256 9.057 9.118 211,790 +0.04(+0.42%)
Jun 24, 2008 9.110 9.180 9.018 9.080 209,756 -0.10(-1.09%)
Jun 23, 2008 9.103 9.279 8.972 9.180 436,484 +0.18(+2.05%)
Jun 20, 2008 9.641 9.641 8.995 8.995 531,865 -0.63(-6.55%)
Jun 19, 2008 9.672 9.679 9.564 9.625 348,437 +0.01(+0.08%)
Jun 18, 2008 9.810 9.810 9.587 9.618 165,043 -0.18(-1.81%)
Jun 17, 2008 9.933 9.933 9.779 9.795 229,925 -0.12(-1.24%)
Jun 16, 2008 9.856 9.964 9.787 9.918 203,121 +0.07(+0.70%)
Jun 13, 2008 9.702 9.871 9.641 9.848 282,140 +0.22(+2.32%)
Jun 12, 2008 9.771 9.841 9.610 9.625 288,619 -0.13(-1.34%)
Jun 11, 2008 10.00 10.00 9.733 9.756 487,346 -0.21(-2.08%)
Jun 10, 2008 9.956 10.00 9.871 9.964 274,306 -0.08(-0.77%)
Jun 09, 2008 10.12 10.12 9.887 10.04 420,652 -0.02(-0.15%)
Jun 06, 2008 10.28 10.31 10.03 10.06 223,666 -0.25(-2.39%)
Jun 05, 2008 10.23 10.38 10.21 10.30 262,649 +0.06(+0.60%)
Jun 04, 2008 10.30 10.32 10.20 10.24 346,380 -0.10(-0.97%)
Jun 03, 2008 10.36 10.43 10.25 10.34 261,710 +0.01(+0.07%)
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.