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, 2010 9.628 9.806 9.612 9.628 2,318 -0.18(-1.82%)
Aug 30, 2010 9.962 10.05 9.799 9.806 511,795 -0.24(-2.40%)
Aug 27, 2010 10.05 10.17 9.892 10.05 532,299 +0.02(+0.15%)
Aug 26, 2010 10.16 10.23 10.02 10.03 268,120 -0.09(-0.84%)
Aug 25, 2010 10.02 10.15 9.931 10.12 225,065 +0.04(+0.38%)
Aug 24, 2010 9.985 10.16 9.837 10.08 381,077 -0.04(-0.38%)
Aug 23, 2010 10.52 10.53 10.11 10.12 561,118 -0.33(-3.19%)
Aug 20, 2010 10.36 10.45 10.28 10.45 184,860 +0.02(+0.15%)
Aug 19, 2010 10.62 10.64 10.42 10.44 251,769 -0.20(-1.90%)
Aug 18, 2010 10.66 10.69 10.51 10.64 205,897 +0.01(+0.07%)
Aug 17, 2010 10.54 10.69 10.43 10.63 387,895 +0.22(+2.09%)
Aug 16, 2010 10.39 10.55 10.38 10.41 335,350 -0.02(-0.22%)
Aug 13, 2010 10.44 10.51 10.38 10.44 226,342 -0.02(-0.22%)
Aug 12, 2010 10.47 10.60 10.41 10.46 337,099 -0.23(-2.11%)
Aug 11, 2010 10.89 10.89 10.60 10.68 792,912 -0.36(-3.30%)
Aug 10, 2010 11.19 11.19 10.95 11.05 469,120 -0.16(-1.39%)
Aug 09, 2010 11.15 11.26 11.13 11.20 397,561 +0.05(+0.49%)
Aug 06, 2010 11.15 11.18 10.97 11.15 316,695 +0.04(+0.35%)
Aug 05, 2010 11.06 11.20 11.03 11.11 692,228 -0.02(-0.14%)
Aug 04, 2010 11.22 11.34 11.06 11.13 550,886 -0.07(-0.62%)
Aug 03, 2010 11.06 11.23 11.05 11.20 486,998 +0.13(+1.19%)
Aug 02, 2010 11.08 11.11 11.01 11.06 742,018 +0.13(+1.21%)
Jul 30, 2010 10.93 11.00 10.61 10.93 725,617 +0.10(+0.93%)
Jul 29, 2010 10.60 10.87 10.43 10.83 716,932 +0.23(+2.16%)
Jul 28, 2010 10.50 10.83 10.40 10.60 505,105 +0.05(+0.51%)
Jul 27, 2010 10.77 10.80 10.54 10.55 552,367 -0.22(-2.01%)
Jul 26, 2010 10.52 10.76 10.49 10.76 422,167 +0.22(+2.05%)
Jul 23, 2010 10.34 10.64 10.25 10.55 654,296 +0.19(+1.87%)
Jul 22, 2010 10.16 10.39 10.15 10.35 489,815 +0.28(+2.76%)
Jul 21, 2010 10.09 10.23 9.952 10.08 847,330 +0.08(+0.77%)
Jul 20, 2010 9.619 9.999 9.550 9.999 915,719 +0.25(+2.54%)
Jul 19, 2010 9.681 9.828 9.527 9.751 830,324 +0.12(+1.20%)
Jul 16, 2010 9.635 9.983 9.627 9.635 545,560 -0.22(-2.20%)
Jul 15, 2010 9.968 10.01 9.790 9.852 508,413 -0.10(-1.01%)
Jul 14, 2010 10.06 10.11 9.913 9.952 435,393 -0.03(-0.31%)
Jul 13, 2010 9.712 10.01 9.658 9.983 741,224 +0.33(+3.37%)
Jul 12, 2010 9.619 9.774 9.573 9.658 414,914 -0.05(-0.48%)
Jul 09, 2010 9.704 9.836 9.550 9.704 480,684 -0.09(-0.95%)
Jul 08, 2010 9.712 9.844 9.674 9.797 378,266 +0.15(+1.52%)
Jul 07, 2010 9.403 9.666 9.403 9.650 371,578 +0.24(+2.55%)
Jul 06, 2010 9.604 9.728 9.379 9.410 409,410 -0.12(-1.30%)
Jul 02, 2010 9.534 9.712 9.465 9.534 682,435 -0.12(-1.20%)
Jul 01, 2010 9.650 9.944 9.573 9.650 766,791 -0.27(-2.73%)
Jun 30, 2010 10.22 10.30 9.882 9.921 637,433 -0.26(-2.51%)
Jun 29, 2010 10.54 10.55 10.12 10.18 449,203 -0.31(-2.95%)
Jun 25, 2010 10.49 10.56 10.41 10.49 814,368 -0.01(-0.07%)
Jun 24, 2010 10.52 10.63 10.45 10.49 235,700 -0.14(-1.31%)
Jun 23, 2010 10.80 10.82 10.57 10.63 295,725 -0.12(-1.08%)
Jun 22, 2010 10.97 11.04 10.70 10.75 345,092 -0.24(-2.18%)
Jun 21, 2010 11.05 11.25 10.90 10.99 356,034 +0.09(+0.78%)
Jun 18, 2010 10.90 11.00 10.89 10.90 310,915 -0.12(-1.05%)
Jun 17, 2010 11.06 11.13 10.91 11.02 210,620 -0.04(-0.35%)
Jun 16, 2010 11.04 11.16 10.95 11.06 356,619 +0.00(+0.00%)
Jun 15, 2010 10.69 11.07 10.66 11.06 364,485 +0.46(+4.31%)
Jun 14, 2010 10.67 10.79 10.59 10.60 334,718 -0.04(-0.36%)
Jun 11, 2010 10.51 10.68 10.42 10.64 252,737 +0.09(+0.81%)
Jun 10, 2010 10.39 10.56 10.36 10.56 237,424 +0.29(+2.79%)
Jun 09, 2010 10.28 10.42 10.24 10.27 371,541 +0.01(+0.08%)
Jun 08, 2010 10.19 10.31 10.11 10.26 402,280 +0.06(+0.61%)
Jun 07, 2010 10.32 10.46 10.20 10.20 305,361 -0.14(-1.35%)
Jun 04, 2010 10.34 10.63 10.32 10.34 397,554 -0.41(-3.82%)
Jun 03, 2010 10.55 10.82 10.55 10.75 323,746 +0.15(+1.46%)
Jun 02, 2010 10.59 10.73 10.49 10.59 503,617 +0.10(+1.00%)
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.