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, 2015 11.94 12.02 11.73 11.94 301,802 -0.05(-0.43%)
Apr 29, 2015 12.18 12.20 11.95 12.00 216,614 -0.22(-1.78%)
Apr 28, 2015 12.23 12.31 12.12 12.21 237,925 -0.04(-0.35%)
Apr 27, 2015 12.12 12.27 12.04 12.26 279,507 +0.14(+1.15%)
Apr 24, 2015 12.59 12.59 12.01 12.12 326,871 -0.70(-5.48%)
Apr 23, 2015 12.84 12.92 12.74 12.82 267,827 -0.11(-0.87%)
Apr 22, 2015 12.71 12.97 12.59 12.93 230,049 +0.26(+2.05%)
Apr 21, 2015 12.72 12.73 12.54 12.67 156,887 -0.01(-0.07%)
Apr 20, 2015 12.53 12.72 12.51 12.68 178,548 +0.26(+2.10%)
Apr 17, 2015 12.53 12.55 12.36 12.42 169,874 -0.20(-1.58%)
Apr 16, 2015 12.65 12.65 12.53 12.62 122,860 -0.01(-0.07%)
Apr 15, 2015 12.60 12.70 12.50 12.63 169,592 +0.04(+0.34%)
Apr 14, 2015 12.46 12.59 12.37 12.59 186,687 +0.13(+1.04%)
Apr 13, 2015 12.52 12.56 12.43 12.46 188,270 -0.07(-0.55%)
Apr 10, 2015 12.36 12.55 12.33 12.53 153,417 +0.23(+1.83%)
Apr 09, 2015 12.24 12.33 12.10 12.30 169,756 +0.06(+0.50%)
Apr 08, 2015 12.20 12.34 12.09 12.24 236,496 +0.06(+0.50%)
Apr 07, 2015 12.27 12.48 12.17 12.18 190,502 -0.25(-2.02%)
Apr 06, 2015 12.45 12.53 12.37 12.43 158,154 -0.04(-0.35%)
Apr 02, 2015 12.47 12.47 12.47 12.47 241,169 +0.02(+0.14%)
Apr 01, 2015 12.32 12.46 12.19 12.46 251,248 +0.08(+0.63%)
Mar 31, 2015 12.53 12.54 12.32 12.38 347,219 -0.18(-1.45%)
Mar 30, 2015 12.48 12.60 12.44 12.56 190,087 +0.16(+1.33%)
Mar 27, 2015 12.32 12.41 12.26 12.40 154,602 +0.10(+0.85%)
Mar 26, 2015 12.06 12.30 11.97 12.29 224,260 +0.10(+0.85%)
Mar 25, 2015 12.62 12.62 12.18 12.19 314,190 -0.39(-3.10%)
Mar 24, 2015 12.90 12.92 12.54 12.58 345,237 -0.31(-2.42%)
Mar 23, 2015 12.98 12.99 12.88 12.89 237,585 -0.10(-0.80%)
Mar 20, 2015 13.10 13.14 12.97 12.99 980,894 -0.05(-0.40%)
Mar 19, 2015 12.92 13.09 12.89 13.05 243,945 +0.07(+0.53%)
Mar 18, 2015 12.77 13.01 12.70 12.98 260,150 +0.21(+1.63%)
Mar 17, 2015 12.71 12.85 12.64 12.77 403,018 +0.04(+0.34%)
Mar 16, 2015 12.59 12.81 12.59 12.73 174,724 +0.18(+1.45%)
Mar 13, 2015 12.68 12.71 12.41 12.54 154,768 -0.12(-0.96%)
Mar 12, 2015 12.58 12.67 12.48 12.66 173,306 +0.16(+1.32%)
Mar 11, 2015 12.55 12.60 12.38 12.50 191,216 -0.01(-0.07%)
Mar 10, 2015 12.53 12.58 12.44 12.51 317,893 -0.16(-1.23%)
Mar 09, 2015 12.48 12.66 12.40 12.66 217,034 +0.20(+1.60%)
Mar 06, 2015 12.48 12.50 12.40 12.47 162,603 -0.09(-0.69%)
Mar 05, 2015 12.49 12.56 12.40 12.55 125,578 +0.09(+0.70%)
Mar 04, 2015 12.46 12.51 12.33 12.47 171,752 -0.07(-0.55%)
Mar 03, 2015 12.55 12.55 12.29 12.53 349,879 -0.04(-0.35%)
Mar 02, 2015 12.38 12.58 12.30 12.58 154,978 +0.22(+1.75%)
Feb 27, 2015 12.36 12.38 12.27 12.36 154,187 -0.01(-0.07%)
Feb 26, 2015 12.32 12.38 12.22 12.37 157,001 +0.07(+0.56%)
Feb 25, 2015 12.36 12.36 12.10 12.30 225,155 +0.03(+0.21%)
Feb 24, 2015 12.05 12.28 12.01 12.27 215,241 +0.23(+1.87%)
Feb 23, 2015 12.07 12.07 11.94 12.05 285,806 -0.01(-0.07%)
Feb 20, 2015 11.96 12.11 11.78 12.06 266,983 +0.07(+0.58%)
Feb 19, 2015 11.92 11.99 11.86 11.99 247,809 -0.01(-0.07%)
Feb 18, 2015 11.86 12.01 11.86 12.00 211,277 +0.13(+1.13%)
Feb 17, 2015 11.97 11.97 11.82 11.86 276,072 -0.15(-1.22%)
Feb 13, 2015 11.75 12.01 12.01 12.01 303,544 +0.25(+2.12%)
Feb 12, 2015 11.77 11.83 11.70 11.76 205,863 +0.09(+0.74%)
Feb 11, 2015 11.54 11.76 11.54 11.67 154,325 +0.11(+0.97%)
Feb 10, 2015 11.52 11.61 11.45 11.56 128,658 +0.09(+0.83%)
Feb 09, 2015 11.32 11.56 11.29 11.47 382,143 +0.11(+0.99%)
Feb 06, 2015 11.49 11.52 11.29 11.35 208,967 -0.15(-1.35%)
Feb 05, 2015 11.29 11.53 11.25 11.51 194,591 +0.28(+2.45%)
Feb 04, 2015 11.41 11.47 11.19 11.23 260,269 -0.22(-1.88%)
Feb 03, 2015 11.38 11.53 11.33 11.45 151,419 +0.14(+1.22%)
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.