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 (%)
Oct 29, 2010 11.13 11.17 11.09 11.13 233,673 +0.00(+0.00%)
Oct 28, 2010 11.21 11.30 11.11 11.13 553,037 -0.02(-0.14%)
Oct 27, 2010 10.95 11.18 10.89 11.15 582,062 +0.23(+2.13%)
Oct 25, 2010 10.92 10.98 10.89 10.92 382,899 +0.05(+0.43%)
Oct 22, 2010 10.82 10.89 10.73 10.87 200,397 +0.08(+0.72%)
Oct 21, 2010 10.81 10.85 10.66 10.79 230,874 +0.05(+0.51%)
Oct 20, 2010 10.64 10.80 10.64 10.74 151,799 +0.12(+1.10%)
Oct 19, 2010 10.64 10.75 10.56 10.62 556,896 -0.16(-1.51%)
Oct 18, 2010 10.75 10.81 10.69 10.78 181,548 +0.01(+0.07%)
Oct 15, 2010 10.76 10.99 10.69 10.78 481,499 +0.10(+0.95%)
Oct 14, 2010 10.67 10.71 10.61 10.68 495,354 +0.02(+0.22%)
Oct 13, 2010 10.64 10.72 10.63 10.65 619,737 +0.04(+0.37%)
Oct 12, 2010 10.62 10.65 10.53 10.61 1,168,342 -0.06(-0.58%)
Oct 11, 2010 10.71 10.76 10.64 10.68 532,967 -0.03(-0.29%)
Oct 08, 2010 10.71 10.74 10.64 10.71 216,822 -0.01(-0.07%)
Oct 07, 2010 10.73 10.75 10.59 10.71 355,005 +0.00(+0.00%)
Oct 06, 2010 10.71 10.77 10.62 10.71 378,763 -0.05(-0.50%)
Oct 05, 2010 10.78 10.84 10.71 10.77 493,528 +0.12(+1.09%)
Oct 04, 2010 10.76 10.78 10.62 10.65 444,777 -0.11(-1.01%)
Oct 01, 2010 10.76 10.83 10.68 10.76 211,626 +0.03(+0.29%)
Sep 30, 2010 10.74 10.78 10.61 10.73 452,870 +0.07(+0.66%)
Sep 29, 2010 10.64 10.74 10.61 10.66 417,717 +0.02(+0.22%)
Sep 28, 2010 10.64 10.68 10.47 10.64 339,126 -0.03(-0.29%)
Sep 27, 2010 10.54 10.72 10.53 10.67 344,051 +0.11(+1.03%)
Sep 24, 2010 10.75 10.75 10.44 10.56 735,726 -0.12(-1.09%)
Sep 23, 2010 10.48 10.72 10.48 10.68 779,628 +0.14(+1.33%)
Sep 22, 2010 10.51 10.62 10.49 10.54 308,962 +0.00(+0.00%)
Sep 21, 2010 10.68 10.70 10.53 10.54 195,473 -0.13(-1.24%)
Sep 20, 2010 10.51 10.68 10.44 10.67 268,091 +0.19(+1.85%)
Sep 17, 2010 10.47 10.52 10.30 10.47 232,312 +0.16(+1.51%)
Sep 15, 2010 10.30 10.34 10.24 10.32 224,652 +0.01(+0.08%)
Sep 14, 2010 10.26 10.40 10.19 10.31 492,407 +0.05(+0.45%)
Sep 13, 2010 10.19 10.30 10.19 10.26 378,604 +0.20(+2.01%)
Sep 10, 2010 10.22 10.26 10.06 10.06 387,885 -0.14(-1.37%)
Sep 09, 2010 10.27 10.31 10.18 10.20 397,520 +0.02(+0.23%)
Sep 08, 2010 10.20 10.26 10.17 10.18 711,159 -0.02(-0.23%)
Sep 07, 2010 10.29 10.34 10.19 10.20 167,267 -0.16(-1.57%)
Sep 03, 2010 10.23 10.42 10.23 10.37 334,458 +0.17(+1.68%)
Sep 02, 2010 10.12 10.27 10.00 10.19 638,720 +0.09(+0.84%)
Sep 01, 2010 9.744 10.15 9.744 10.11 296,616 +0.48(+5.00%)
Aug 31, 2010 9.628 9.806 9.612 9.628 2,318 -0.18(-1.82%)
Aug 30, 2010 9.962 10.05 9.799 9.806 511,795 -0.24(-2.40%)
Aug 27, 2010 10.05 10.17 9.892 10.05 532,299 +0.02(+0.15%)
Aug 26, 2010 10.16 10.23 10.02 10.03 268,120 -0.09(-0.84%)
Aug 25, 2010 10.02 10.15 9.931 10.12 225,065 +0.04(+0.38%)
Aug 24, 2010 9.985 10.16 9.837 10.08 381,077 -0.04(-0.38%)
Aug 23, 2010 10.52 10.53 10.11 10.12 561,118 -0.33(-3.19%)
Aug 20, 2010 10.36 10.45 10.28 10.45 184,860 +0.02(+0.15%)
Aug 19, 2010 10.62 10.64 10.42 10.44 251,769 -0.20(-1.90%)
Aug 18, 2010 10.66 10.69 10.51 10.64 205,897 +0.01(+0.07%)
Aug 17, 2010 10.54 10.69 10.43 10.63 387,895 +0.22(+2.09%)
Aug 16, 2010 10.39 10.55 10.38 10.41 335,350 -0.02(-0.22%)
Aug 13, 2010 10.44 10.51 10.38 10.44 226,342 -0.02(-0.22%)
Aug 12, 2010 10.47 10.60 10.41 10.46 337,099 -0.23(-2.11%)
Aug 11, 2010 10.89 10.89 10.60 10.68 792,912 -0.36(-3.30%)
Aug 10, 2010 11.19 11.19 10.95 11.05 469,120 -0.16(-1.39%)
Aug 09, 2010 11.15 11.26 11.13 11.20 397,561 +0.05(+0.49%)
Aug 06, 2010 11.15 11.18 10.97 11.15 316,695 +0.04(+0.35%)
Aug 05, 2010 11.06 11.20 11.03 11.11 692,228 -0.02(-0.14%)
Aug 04, 2010 11.22 11.34 11.06 11.13 550,886 -0.07(-0.62%)
Aug 03, 2010 11.06 11.23 11.05 11.20 486,998 +0.13(+1.19%)
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.