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 (%)
May 28, 2004 12.20 12.22 12.12 12.18 153,355 +0.09(+0.76%)
May 27, 2004 11.99 12.22 11.99 12.09 246,486 +0.10(+0.83%)
May 26, 2004 11.83 12.03 11.76 11.99 242,324 +0.19(+1.63%)
May 25, 2004 11.60 11.79 11.43 11.79 356,267 +0.22(+1.93%)
May 24, 2004 11.32 11.69 11.32 11.57 383,322 +0.25(+2.24%)
May 21, 2004 11.36 11.47 11.22 11.32 228,796 +0.03(+0.27%)
May 20, 2004 11.53 11.53 11.20 11.29 275,232 -0.22(-1.94%)
May 19, 2004 11.57 11.77 11.42 11.51 369,925 +0.11(+0.94%)
May 18, 2004 11.53 11.53 11.16 11.40 486,990 +0.40(+3.63%)
May 17, 2004 11.01 11.12 10.80 11.00 384,363 -0.06(-0.56%)
May 14, 2004 11.09 11.27 10.97 11.06 642,556 +0.05(+0.42%)
May 13, 2004 10.91 11.12 10.80 11.02 260,014 +0.06(+0.56%)
May 12, 2004 10.93 10.97 10.62 10.96 301,377 +0.05(+0.42%)
May 11, 2004 10.81 11.09 10.81 10.91 332,594 +0.06(+0.57%)
May 10, 2004 11.15 11.15 10.67 10.85 401,662 -0.38(-3.42%)
May 07, 2004 11.19 11.50 11.11 11.23 274,972 -0.02(-0.14%)
May 06, 2004 11.35 11.35 11.02 11.25 483,088 -0.18(-1.55%)
May 05, 2004 11.41 11.53 11.34 11.42 367,714 +0.09(+0.81%)
May 04, 2004 11.26 11.42 11.15 11.33 454,992 +0.33(+3.01%)
May 03, 2004 10.99 11.19 10.76 11.00 609,908 +0.09(+0.85%)
Apr 30, 2004 11.22 11.34 10.81 10.91 434,701 -0.30(-2.68%)
Apr 29, 2004 11.65 11.72 11.19 11.21 852,362 -0.47(-4.02%)
Apr 28, 2004 11.92 11.92 11.58 11.68 268,989 -0.28(-2.38%)
Apr 27, 2004 12.14 12.26 11.80 11.96 382,802 -0.15(-1.21%)
Apr 26, 2004 12.29 12.42 12.07 12.11 390,606 -0.14(-1.13%)
Apr 23, 2004 12.15 12.30 12.02 12.25 355,747 +0.09(+0.76%)
Apr 22, 2004 12.09 12.20 11.95 12.15 660,246 +0.07(+0.57%)
Apr 21, 2004 12.11 12.19 11.99 12.09 260,274 +0.12(+0.96%)
Apr 20, 2004 12.30 12.30 11.95 11.97 365,242 -0.22(-1.77%)
Apr 19, 2004 12.25 12.26 12.12 12.19 385,794 -0.04(-0.31%)
Apr 16, 2004 12.47 12.47 12.22 12.22 356,267 -0.32(-2.57%)
Apr 15, 2004 12.67 12.68 12.17 12.55 316,855 +0.01(+0.06%)
Apr 14, 2004 12.65 12.89 12.50 12.54 115,243 -0.16(-1.27%)
Apr 13, 2004 13.22 13.28 12.61 12.70 295,523 -0.41(-3.11%)
Apr 12, 2004 13.05 13.28 13.02 13.11 120,446 +0.00(+0.00%)
Apr 08, 2004 13.31 13.35 13.02 13.11 189,124 -0.01(-0.06%)
Apr 07, 2004 13.07 13.25 12.92 13.12 95,993 +0.02(+0.18%)
Apr 06, 2004 13.26 13.26 13.07 13.09 222,423 -0.22(-1.67%)
Apr 05, 2004 13.12 13.34 13.12 13.32 310,612 +0.25(+1.88%)
Apr 02, 2004 13.34 13.37 12.97 13.07 335,326 +0.13(+1.01%)
Apr 01, 2004 12.76 12.96 12.75 12.94 637,873 +0.26(+2.06%)
Mar 31, 2004 12.84 12.84 12.62 12.68 280,825 -0.14(-1.08%)
Mar 30, 2004 12.69 12.83 12.53 12.82 356,657 -0.10(-0.77%)
Mar 29, 2004 12.82 13.06 12.80 12.92 298,775 +0.24(+1.88%)
Mar 26, 2004 12.49 12.78 12.42 12.68 242,844 +0.11(+0.86%)
Mar 25, 2004 12.17 12.65 12.17 12.57 242,714 +0.42(+3.48%)
Mar 24, 2004 12.24 12.34 12.00 12.15 205,774 -0.15(-1.19%)
Mar 23, 2004 12.19 12.34 12.15 12.29 406,865 +0.29(+2.43%)
Mar 22, 2004 12.26 12.26 11.92 12.00 442,375 -0.43(-3.46%)
Mar 19, 2004 12.39 12.45 12.23 12.43 419,742 -0.03(-0.25%)
Mar 18, 2004 12.45 12.55 12.30 12.46 238,162 -0.04(-0.31%)
Mar 17, 2004 12.53 12.84 12.35 12.50 351,454 -0.03(-0.24%)
Mar 16, 2004 12.58 12.75 12.39 12.53 167,272 +0.08(+0.62%)
Mar 15, 2004 13.07 13.07 12.25 12.45 731,395 -0.15(-1.22%)
Mar 12, 2004 12.49 12.67 12.43 12.61 185,873 +0.30(+2.44%)
Mar 11, 2004 12.48 12.64 12.11 12.31 457,984 -0.18(-1.42%)
Mar 10, 2004 12.58 12.73 12.32 12.49 512,874 -0.11(-0.85%)
Mar 09, 2004 12.92 12.95 12.43 12.59 633,191 -0.53(-4.04%)
Mar 08, 2004 13.35 13.53 12.85 13.12 507,411 -0.33(-2.46%)
Mar 05, 2004 13.45 13.50 13.29 13.45 295,654 -0.02(-0.11%)
Mar 04, 2004 13.45 13.62 13.40 13.47 191,726 +0.02(+0.11%)
Mar 03, 2004 13.51 13.57 13.42 13.45 327,391 -0.05(-0.34%)
Mar 02, 2004 13.22 13.64 13.20 13.50 605,746 +0.33(+2.51%)
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.