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 (%)
Sep 30, 2008 7.849 7.926 7.780 7.834 633,405 -0.03(-0.39%)
Sep 29, 2008 7.857 7.988 7.650 7.865 444,901 -0.11(-1.35%)
Sep 26, 2008 7.880 7.996 7.857 7.973 0 +0.05(+0.68%)
Sep 25, 2008 7.934 8.049 7.849 7.919 277,172 +0.00(+0.00%)
Sep 24, 2008 7.765 7.988 7.765 7.919 390,605 +0.15(+1.88%)
Sep 23, 2008 7.680 7.788 7.634 7.773 542,793 +0.15(+1.92%)
Sep 22, 2008 7.796 7.811 7.611 7.627 414,252 -0.21(-2.65%)
Sep 19, 2008 7.688 8.226 7.688 7.834 0 +0.08(+0.99%)
Sep 18, 2008 7.788 7.849 7.465 7.757 657,224 -0.02(-0.20%)
Sep 17, 2008 7.750 7.965 7.696 7.773 373,996 -0.12(-1.56%)
Sep 16, 2008 7.811 7.980 7.703 7.896 391,203 -0.08(-0.96%)
Sep 15, 2008 7.926 8.242 7.849 7.973 299,994 -0.22(-2.72%)
Sep 12, 2008 7.996 8.226 7.919 8.195 0 +0.12(+1.52%)
Sep 11, 2008 8.011 8.119 7.973 8.072 163,942 -0.05(-0.57%)
Sep 10, 2008 8.080 8.149 8.042 8.119 334,379 +0.05(+0.67%)
Sep 09, 2008 8.326 8.426 8.049 8.065 466,226 -0.32(-3.76%)
Sep 08, 2008 8.380 8.518 8.326 8.380 361,839 +0.16(+1.96%)
Sep 05, 2008 8.249 8.288 8.165 8.219 0 -0.09(-1.11%)
Sep 04, 2008 8.564 8.626 8.311 8.311 314,271 -0.32(-3.65%)
Sep 03, 2008 8.626 8.749 8.588 8.626 400,829 -0.08(-0.97%)
Sep 02, 2008 8.972 9.087 8.657 8.711 316,910 -0.12(-1.31%)
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%)
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.