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 (%)
Jan 30, 2004 17.15 17.58 17.15 17.41 271,400 +0.27(+1.58%)
Jan 29, 2004 17.37 17.59 16.81 17.14 300,900 -0.23(-1.32%)
Jan 28, 2004 17.75 17.99 17.26 17.37 417,600 -0.38(-2.14%)
Jan 27, 2004 18.20 18.45 17.57 17.75 543,500 -0.52(-2.85%)
Jan 26, 2004 18.45 18.66 18.16 18.27 589,500 -0.18(-0.98%)
Jan 23, 2004 18.80 18.85 18.15 18.45 330,200 -0.22(-1.18%)
Jan 22, 2004 18.85 18.94 18.49 18.67 304,800 -0.05(-0.27%)
Jan 21, 2004 18.99 19.00 18.58 18.72 208,700 -0.30(-1.58%)
Jan 20, 2004 18.80 19.12 18.57 19.02 361,000 +0.17(+0.90%)
Jan 16, 2004 18.45 18.91 18.45 18.85 365,900 +0.49(+2.67%)
Jan 15, 2004 18.15 18.67 18.00 18.36 418,800 +0.23(+1.27%)
Jan 14, 2004 18.17 18.20 18.05 18.13 307,300 +0.17(+0.95%)
Jan 13, 2004 18.27 18.27 17.70 17.96 396,200 -0.31(-1.70%)
Jan 12, 2004 17.70 18.30 17.55 18.27 577,300 +0.57(+3.22%)
Jan 09, 2004 17.88 18.03 17.60 17.70 316,900 -0.38(-2.10%)
Jan 08, 2004 17.90 18.18 17.90 18.08 479,100 +0.32(+1.80%)
Jan 07, 2004 17.57 17.75 17.46 17.76 656,700 +0.38(+2.19%)
Jan 06, 2004 17.44 17.53 17.26 17.38 450,200 -0.08(-0.46%)
Jan 05, 2004 16.85 17.51 16.85 17.46 441,300 +0.71(+4.24%)
Jan 02, 2004 16.75 16.99 16.67 16.75 170,500 +0.13(+0.78%)
Dec 31, 2003 16.75 16.92 16.54 16.62 196,200 -0.03(-0.18%)
Dec 30, 2003 16.55 16.99 16.55 16.65 466,700 +0.16(+0.97%)
Dec 29, 2003 15.91 16.72 16.02 16.49 640,700 +0.58(+3.65%)
Dec 26, 2003 15.83 16.20 15.83 15.91 78,800 -0.03(-0.19%)
Dec 24, 2003 16.00 16.18 15.90 15.94 139,600 -0.17(-1.06%)
Dec 23, 2003 16.38 16.38 15.90 16.11 287,500 -0.02(-0.12%)
Dec 22, 2003 16.31 16.31 15.90 16.13 300,800 -0.25(-1.53%)
Dec 19, 2003 16.43 16.67 16.36 16.38 220,000 +0.05(+0.31%)
Dec 18, 2003 16.15 16.65 16.15 16.33 298,400 +0.33(+2.06%)
Dec 17, 2003 16.10 16.15 15.93 16.00 565,800 -0.15(-0.93%)
Dec 16, 2003 16.38 16.38 16.15 16.15 233,500 -0.28(-1.70%)
Dec 15, 2003 16.85 17.59 16.31 16.43 1,143,000 +0.12(+0.74%)
Dec 12, 2003 15.91 16.32 15.71 16.31 300,000 +0.40(+2.51%)
Dec 11, 2003 15.05 16.02 14.95 15.91 289,000 +0.86(+5.71%)
Dec 10, 2003 14.60 15.05 14.54 15.05 244,800 +0.38(+2.59%)
Dec 09, 2003 15.09 15.09 14.64 14.67 198,300 -0.21(-1.41%)
Dec 08, 2003 14.99 15.05 14.84 14.88 89,600 -0.08(-0.53%)
Dec 05, 2003 15.24 15.27 14.87 14.96 139,300 -0.28(-1.84%)
Dec 04, 2003 14.96 15.30 14.93 15.24 126,000 +0.28(+1.87%)
Dec 03, 2003 15.18 15.18 15.00 14.96 98,500 -0.21(-1.38%)
Dec 02, 2003 15.30 15.39 15.16 15.17 90,800 +0.02(+0.13%)
Dec 01, 2003 15.30 15.54 15.06 15.15 159,800 +0.05(+0.33%)
Nov 28, 2003 15.21 15.30 15.04 15.10 68,800 -0.10(-0.66%)
Nov 26, 2003 15.20 15.54 15.19 15.20 228,800 +0.20(+1.33%)
Nov 25, 2003 15.02 15.20 14.96 15.00 228,800 -0.12(-0.79%)
Nov 24, 2003 14.75 15.16 14.75 15.12 168,200 +0.66(+4.56%)
Nov 21, 2003 14.60 14.60 14.39 14.46 92,700 -0.04(-0.28%)
Nov 20, 2003 14.50 14.50 14.45 14.50 124,600 -0.10(-0.68%)
Nov 19, 2003 14.64 14.64 14.34 14.60 311,200 -0.04(-0.27%)
Nov 18, 2003 15.00 15.00 14.61 14.64 138,800 -0.28(-1.88%)
Nov 17, 2003 14.84 14.98 14.72 14.92 187,400 -0.09(-0.60%)
Nov 14, 2003 15.26 15.26 15.00 15.01 159,700 -0.20(-1.31%)
Nov 13, 2003 15.32 15.40 15.21 15.21 161,800 -0.14(-0.91%)
Nov 12, 2003 15.10 15.51 15.10 15.35 361,900 +0.26(+1.72%)
Nov 11, 2003 15.32 15.38 15.07 15.09 202,000 -0.52(-3.33%)
Nov 10, 2003 15.83 15.83 15.49 15.61 236,900 -0.22(-1.39%)
Nov 07, 2003 15.52 16.10 15.48 15.83 333,200 +0.31(+2.00%)
Nov 06, 2003 15.14 15.52 15.05 15.52 255,100 +0.40(+2.65%)
Nov 05, 2003 14.99 15.14 14.67 15.12 211,100 +0.19(+1.27%)
Nov 04, 2003 14.96 15.08 14.90 14.93 118,000 -0.02(-0.13%)
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.