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 30, 2014 11.09 11.25 10.98 11.25 452,000 +0.13(+1.14%)
Apr 29, 2014 11.62 11.68 11.11 11.12 347,653 -0.42(-3.65%)
Apr 28, 2014 11.25 11.84 11.25 11.54 524,883 +0.45(+4.02%)
Apr 25, 2014 11.21 11.21 11.04 11.09 260,894 -0.13(-1.13%)
Apr 24, 2014 11.31 11.33 11.17 11.22 163,986 -0.03(-0.30%)
Apr 23, 2014 11.33 11.36 11.20 11.25 296,972 -0.03(-0.22%)
Apr 22, 2014 11.19 11.30 11.15 11.28 245,792 +0.10(+0.90%)
Apr 21, 2014 11.19 11.27 11.06 11.18 105,910 +0.01(+0.08%)
Apr 17, 2014 11.04 11.17 11.17 11.17 124,168 +0.14(+1.30%)
Apr 16, 2014 11.00 11.04 10.90 11.03 97,932 +0.08(+0.69%)
Apr 15, 2014 10.98 11.00 10.79 10.95 203,099 +0.02(+0.15%)
Apr 14, 2014 11.09 11.09 10.84 10.93 254,812 -0.06(-0.54%)
Apr 11, 2014 11.20 11.26 10.98 10.99 263,279 -0.23(-2.03%)
Apr 10, 2014 11.32 11.37 11.16 11.22 175,439 -0.11(-0.97%)
Apr 09, 2014 11.21 11.33 11.20 11.33 199,097 +0.13(+1.20%)
Apr 08, 2014 11.22 11.25 11.15 11.20 194,746 -0.04(-0.37%)
Apr 07, 2014 11.35 11.39 11.17 11.24 228,529 -0.15(-1.33%)
Apr 04, 2014 11.89 11.90 11.37 11.39 335,631 -0.44(-3.70%)
Apr 03, 2014 11.78 11.89 11.70 11.83 682,067 +0.05(+0.43%)
Apr 02, 2014 11.19 11.80 11.16 11.78 543,264 +0.66(+5.91%)
Apr 01, 2014 11.14 11.15 11.05 11.12 184,872 +0.02(+0.15%)
Mar 31, 2014 10.92 11.14 10.87 11.10 370,075 +0.27(+2.49%)
Mar 28, 2014 10.82 11.00 10.81 10.83 180,118 +0.06(+0.55%)
Mar 27, 2014 10.93 10.99 10.77 10.77 152,886 -0.16(-1.46%)
Mar 26, 2014 11.15 11.16 10.89 10.93 221,466 -0.13(-1.22%)
Mar 25, 2014 11.16 11.16 11.05 11.07 134,931 -0.01(-0.08%)
Mar 24, 2014 11.25 11.32 11.04 11.08 205,523 -0.14(-1.28%)
Mar 21, 2014 11.01 11.26 10.99 11.22 1,071,763 +0.24(+2.23%)
Mar 20, 2014 10.96 11.05 10.93 10.98 284,965 +0.00(+0.00%)
Mar 19, 2014 10.96 10.98 10.88 10.98 253,108 +0.03(+0.23%)
Mar 18, 2014 10.82 10.96 10.81 10.95 275,057 +0.13(+1.17%)
Mar 17, 2014 10.78 10.86 10.73 10.82 271,593 +0.08(+0.71%)
Mar 14, 2014 10.79 10.88 10.72 10.75 182,934 -0.03(-0.31%)
Mar 13, 2014 10.88 10.93 10.71 10.78 223,545 -0.05(-0.47%)
Mar 12, 2014 10.78 10.84 10.72 10.83 290,155 +0.03(+0.31%)
Mar 11, 2014 10.98 11.01 10.78 10.80 189,515 -0.17(-1.54%)
Mar 10, 2014 11.09 11.11 10.86 10.97 353,337 -0.03(-0.31%)
Mar 07, 2014 10.95 11.08 10.93 11.00 347,772 +0.12(+1.08%)
Mar 06, 2014 10.91 10.96 10.86 10.88 119,358 -0.03(-0.23%)
Mar 05, 2014 10.98 11.03 10.88 10.91 135,495 -0.07(-0.61%)
Mar 04, 2014 10.85 11.02 10.80 10.98 204,993 +0.23(+2.12%)
Mar 03, 2014 10.71 10.78 10.60 10.75 222,923 -0.06(-0.55%)
Feb 28, 2014 10.71 10.97 10.71 10.81 432,620 +0.10(+0.94%)
Feb 27, 2014 10.70 10.75 10.70 10.71 156,566 -0.02(-0.16%)
Feb 26, 2014 10.70 10.78 10.66 10.72 220,179 +0.07(+0.63%)
Feb 25, 2014 10.69 10.70 10.64 10.66 149,675 -0.01(-0.08%)
Feb 24, 2014 10.79 10.79 10.66 10.66 521,829 -0.10(-0.94%)
Feb 21, 2014 10.81 10.86 10.75 10.77 238,368 -0.05(-0.47%)
Feb 20, 2014 10.82 10.89 10.78 10.82 270,883 -0.03(-0.31%)
Feb 19, 2014 10.83 10.95 10.82 10.85 322,108 +0.00(+0.04%)
Feb 18, 2014 10.90 10.93 10.85 10.85 418,069 -0.08(-0.69%)
Feb 14, 2014 10.85 10.92 10.92 10.92 378,361 +0.06(+0.54%)
Feb 13, 2014 10.85 10.91 10.80 10.86 497,063 -0.02(-0.15%)
Feb 12, 2014 10.80 10.95 10.80 10.88 369,142 +0.07(+0.62%)
Feb 11, 2014 10.87 10.90 10.81 10.81 282,997 -0.09(-0.84%)
Feb 10, 2014 10.70 10.96 10.63 10.90 613,529 +0.23(+2.19%)
Feb 07, 2014 10.66 10.70 10.62 10.67 116,342 +0.06(+0.55%)
Feb 06, 2014 10.54 10.65 10.54 10.61 189,147 +0.10(+0.95%)
Feb 05, 2014 10.62 10.65 10.51 10.51 322,075 -0.12(-1.10%)
Feb 04, 2014 10.66 10.70 10.60 10.63 303,246 -0.01(-0.08%)
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.