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, 2010 12.00 12.10 11.84 11.92 543,989 -0.04(-0.32%)
Apr 29, 2010 11.96 12.03 11.91 11.96 280,004 +0.08(+0.71%)
Apr 28, 2010 11.75 11.87 11.66 11.87 439,257 +0.25(+2.12%)
Apr 27, 2010 12.00 12.00 11.60 11.62 434,050 -0.19(-1.63%)
Apr 26, 2010 11.78 11.92 11.70 11.82 728,769 +0.22(+1.86%)
Apr 23, 2010 11.64 11.66 11.55 11.60 310,117 -0.01(-0.07%)
Apr 22, 2010 11.38 11.62 11.27 11.61 269,052 +0.18(+1.55%)
Apr 21, 2010 11.61 11.61 11.38 11.43 620,221 -0.12(-1.00%)
Apr 20, 2010 11.35 11.57 11.35 11.55 265,234 +0.28(+2.46%)
Apr 19, 2010 11.48 11.56 11.25 11.27 452,767 -0.15(-1.35%)
Apr 16, 2010 11.53 11.60 11.34 11.42 403,410 -0.11(-0.94%)
Apr 15, 2010 11.53 11.57 11.51 11.53 317,216 +0.02(+0.20%)
Apr 14, 2010 11.33 11.51 11.33 11.51 333,454 +0.18(+1.57%)
Apr 13, 2010 11.39 11.41 11.21 11.33 352,987 -0.04(-0.34%)
Apr 12, 2010 11.35 11.45 11.33 11.37 367,562 +0.03(+0.27%)
Apr 09, 2010 11.31 11.38 11.20 11.34 314,175 +0.08(+0.68%)
Apr 08, 2010 11.27 11.33 11.15 11.26 530,027 -0.02(-0.20%)
Apr 07, 2010 11.14 11.28 11.08 11.28 458,426 +0.18(+1.60%)
Apr 06, 2010 11.37 11.37 11.09 11.11 377,736 -0.23(-2.04%)
Apr 05, 2010 10.98 11.34 10.98 11.34 443,063 +0.43(+3.96%)
Apr 01, 2010 11.05 10.91 10.91 10.91 257,739 -0.05(-0.42%)
Mar 31, 2010 10.94 11.07 10.94 10.95 407,060 -0.11(-0.98%)
Mar 30, 2010 11.05 11.12 10.99 11.06 229,871 +0.04(+0.35%)
Mar 29, 2010 10.94 11.03 10.94 11.02 225,555 +0.09(+0.85%)
Mar 26, 2010 10.99 11.01 10.88 10.93 284,803 +0.02(+0.14%)
Mar 25, 2010 11.04 11.09 10.91 10.91 388,859 -0.03(-0.28%)
Mar 24, 2010 11.03 11.10 10.91 10.95 285,298 -0.08(-0.77%)
Mar 23, 2010 11.01 11.05 10.91 11.03 252,445 +0.04(+0.35%)
Mar 22, 2010 10.81 11.01 10.73 10.99 437,547 +0.17(+1.57%)
Mar 19, 2010 10.95 10.95 10.74 10.82 409,379 -0.06(-0.57%)
Mar 18, 2010 10.80 10.89 10.71 10.88 708,869 +0.12(+1.07%)
Mar 17, 2010 10.66 10.82 10.61 10.77 541,851 +0.19(+1.82%)
Mar 16, 2010 10.50 10.62 10.46 10.57 486,132 +0.16(+1.55%)
Mar 15, 2010 10.39 10.43 10.34 10.41 596,602 +0.01(+0.07%)
Mar 12, 2010 10.45 10.48 10.37 10.41 320,790 -0.07(-0.66%)
Mar 11, 2010 10.34 10.56 10.27 10.47 1,280,685 +0.10(+0.97%)
Mar 10, 2010 10.44 10.44 10.29 10.37 1,605,913 -0.04(-0.37%)
Mar 09, 2010 10.01 10.47 9.989 10.41 1,904,331 +0.43(+4.33%)
Mar 08, 2010 9.857 10.00 9.827 9.981 828,006 +0.15(+1.57%)
Mar 05, 2010 9.888 9.958 9.796 9.827 274,262 -0.04(-0.39%)
Mar 04, 2010 9.811 9.904 9.750 9.865 294,772 +0.03(+0.31%)
Mar 03, 2010 9.819 9.923 9.804 9.834 215,453 +0.01(+0.09%)
Mar 02, 2010 9.595 9.827 9.595 9.826 706,503 +0.22(+2.32%)
Mar 01, 2010 9.495 9.634 9.472 9.603 287,532 +0.12(+1.22%)
Feb 26, 2010 9.611 9.634 9.464 9.487 668,822 -0.07(-0.73%)
Feb 25, 2010 9.433 9.564 9.372 9.557 438,771 +0.09(+0.99%)
Feb 24, 2010 9.426 9.507 9.395 9.463 596,615 +0.03(+0.31%)
Feb 23, 2010 9.642 9.642 9.418 9.433 466,879 -0.19(-2.00%)
Feb 22, 2010 9.611 9.657 9.542 9.626 271,698 +0.01(+0.08%)
Feb 19, 2010 9.696 9.726 9.603 9.618 480,737 -0.12(-1.27%)
Feb 18, 2010 9.626 9.804 9.595 9.742 467,428 +0.11(+1.12%)
Feb 17, 2010 9.449 9.649 9.433 9.634 417,087 +0.22(+2.29%)
Feb 16, 2010 9.379 9.426 9.264 9.418 841,481 +0.05(+0.57%)
Feb 12, 2010 9.233 9.364 9.364 9.364 438,213 +0.07(+0.74%)
Feb 11, 2010 9.256 9.372 9.226 9.295 618,000 +0.05(+0.58%)
Feb 10, 2010 9.333 9.333 9.156 9.241 443,449 -0.06(-0.66%)
Feb 09, 2010 9.149 9.379 9.133 9.303 585,228 +0.22(+2.37%)
Feb 08, 2010 9.110 9.149 9.033 9.087 281,336 +0.02(+0.17%)
Feb 05, 2010 9.010 9.087 8.964 9.072 392,164 +0.04(+0.43%)
Feb 04, 2010 9.218 9.233 9.026 9.033 565,076 -0.23(-2.49%)
Feb 03, 2010 9.249 9.318 9.180 9.264 255,412 +0.00(+0.00%)
Feb 02, 2010 9.295 9.318 9.218 9.264 203,448 -0.02(-0.17%)
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.