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 (%)
Apr 28, 2006 13.83 14.07 13.52 13.68 671,432 -0.15(-1.06%)
Apr 27, 2006 13.42 13.99 13.38 13.83 1,849,496 +0.45(+3.39%)
Apr 26, 2006 14.72 14.76 12.74 13.38 2,424,805 -1.91(-12.47%)
Apr 25, 2006 15.18 15.30 15.11 15.28 585,975 +0.15(+0.96%)
Apr 24, 2006 15.15 15.30 15.10 15.14 652,572 -0.01(-0.05%)
Apr 21, 2006 15.07 15.18 15.02 15.15 411,158 +0.10(+0.66%)
Apr 20, 2006 14.84 15.16 14.71 15.05 740,370 +0.30(+2.03%)
Apr 19, 2006 14.65 14.76 14.52 14.75 404,784 -0.13(-0.88%)
Apr 18, 2006 14.43 14.97 14.40 14.88 531,474 +0.59(+4.14%)
Apr 17, 2006 14.50 14.59 14.28 14.28 429,498 -0.14(-0.96%)
Apr 13, 2006 13.81 14.49 13.88 14.42 715,136 +0.62(+4.45%)
Apr 12, 2006 13.84 14.00 13.78 13.81 368,104 -0.06(-0.44%)
Apr 11, 2006 13.90 13.95 13.70 13.87 461,496 -0.11(-0.77%)
Apr 10, 2006 13.87 13.99 13.78 13.98 457,593 +0.14(+1.00%)
Apr 07, 2006 14.16 14.16 13.84 13.84 424,945 -0.33(-2.33%)
Apr 06, 2006 13.99 14.18 13.86 14.17 628,638 +0.18(+1.26%)
Apr 05, 2006 13.57 13.99 13.43 13.99 1,631,235 +0.23(+1.68%)
Apr 04, 2006 13.82 13.87 13.73 13.76 449,399 -0.04(-0.28%)
Apr 03, 2006 13.75 13.95 13.62 13.80 838,965 +0.19(+1.41%)
Mar 31, 2006 13.68 13.71 13.42 13.61 285,508 +0.02(+0.11%)
Mar 30, 2006 13.28 13.68 13.27 13.59 743,752 +0.32(+2.37%)
Mar 29, 2006 13.01 13.33 12.95 13.28 438,473 +0.32(+2.43%)
Mar 28, 2006 13.02 13.04 12.85 12.96 324,139 -0.05(-0.41%)
Mar 27, 2006 12.95 13.06 12.92 13.02 370,965 +0.03(+0.24%)
Mar 24, 2006 13.01 13.07 12.84 12.99 252,470 +0.02(+0.12%)
Mar 23, 2006 12.87 13.09 12.85 12.97 277,183 +0.02(+0.12%)
Mar 22, 2006 12.86 12.97 12.74 12.95 207,855 +0.09(+0.72%)
Mar 21, 2006 13.02 13.17 12.81 12.86 308,921 -0.15(-1.18%)
Mar 20, 2006 13.03 13.09 12.95 13.02 335,586 +0.05(+0.42%)
Mar 17, 2006 13.03 13.12 12.93 12.96 320,757 +0.01(+0.06%)
Mar 16, 2006 13.15 13.15 12.93 12.95 228,016 -0.15(-1.12%)
Mar 15, 2006 13.11 13.18 13.04 13.10 403,613 +0.06(+0.47%)
Mar 14, 2006 12.82 13.24 12.82 13.04 532,645 +0.21(+1.62%)
Mar 13, 2006 12.89 13.02 12.81 12.83 319,847 +0.02(+0.12%)
Mar 10, 2006 12.59 12.85 12.54 12.82 605,876 +0.23(+1.83%)
Mar 09, 2006 12.83 12.95 12.52 12.59 310,742 -0.22(-1.74%)
Mar 08, 2006 12.72 12.92 12.66 12.81 576,219 +0.05(+0.36%)
Mar 07, 2006 12.99 13.01 12.73 12.76 345,861 -0.31(-2.35%)
Mar 06, 2006 13.19 13.32 12.98 13.07 732,306 +0.04(+0.30%)
Mar 03, 2006 12.84 13.19 12.80 13.03 590,397 +0.15(+1.19%)
Mar 02, 2006 12.84 12.92 12.68 12.88 344,431 +0.01(+0.06%)
Mar 01, 2006 12.74 12.92 12.59 12.87 644,507 +0.14(+1.09%)
Feb 28, 2006 12.78 12.76 12.53 12.73 428,587 -0.05(-0.36%)
Feb 27, 2006 12.84 12.89 12.69 12.78 662,977 -0.06(-0.48%)
Feb 24, 2006 12.69 12.87 12.68 12.84 570,236 +0.08(+0.60%)
Feb 23, 2006 12.84 12.98 12.71 12.76 1,220,076 +0.04(+0.30%)
Feb 22, 2006 12.32 12.78 12.26 12.72 583,373 +0.41(+3.31%)
Feb 21, 2006 12.40 12.48 12.24 12.32 417,531 +0.02(+0.19%)
Feb 17, 2006 12.29 12.30 12.11 12.29 268,599 +0.02(+0.19%)
Feb 16, 2006 12.22 12.30 12.19 12.27 244,015 -0.02(-0.19%)
Feb 15, 2006 12.27 12.35 12.11 12.29 523,020 -0.01(-0.06%)
Feb 14, 2006 12.15 12.32 12.10 12.30 363,291 +0.11(+0.88%)
Feb 13, 2006 12.36 12.38 12.05 12.19 433,270 -0.18(-1.49%)
Feb 10, 2006 12.49 12.49 12.15 12.38 410,377 -0.15(-1.17%)
Feb 09, 2006 12.61 12.62 12.46 12.52 879,287 -0.15(-1.15%)
Feb 08, 2006 12.62 12.76 12.58 12.67 236,080 +0.05(+0.37%)
Feb 07, 2006 12.74 12.85 12.59 12.62 315,815 -0.06(-0.48%)
Feb 06, 2006 12.61 12.71 12.54 12.69 552,936 +0.16(+1.29%)
Feb 03, 2006 12.55 12.55 12.35 12.52 495,314 -0.03(-0.25%)
Feb 02, 2006 12.89 13.01 12.55 12.55 380,851 -0.35(-2.68%)
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.