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 (%)
Nov 30, 2005 13.42 13.70 13.37 13.70 646,800 +0.28(+2.09%)
Nov 29, 2005 13.31 13.50 13.31 13.42 222,900 +0.11(+0.83%)
Nov 28, 2005 13.68 13.69 13.31 13.31 335,000 -0.39(-2.85%)
Nov 25, 2005 13.80 13.81 13.70 13.70 25,100 -0.07(-0.51%)
Nov 23, 2005 13.70 13.80 13.63 13.77 271,100 +0.08(+0.58%)
Nov 22, 2005 13.51 13.72 13.45 13.69 220,500 +0.08(+0.59%)
Nov 21, 2005 13.39 13.74 13.36 13.61 432,800 +0.26(+1.95%)
Nov 18, 2005 13.45 13.48 13.33 13.35 253,000 +0.02(+0.15%)
Nov 17, 2005 13.20 13.36 13.00 13.33 204,900 +0.12(+0.91%)
Nov 16, 2005 13.57 13.61 13.17 13.21 243,900 -0.36(-2.65%)
Nov 15, 2005 13.63 13.74 13.43 13.57 169,400 -0.08(-0.59%)
Nov 14, 2005 13.45 13.75 13.40 13.65 279,400 +0.18(+1.34%)
Nov 11, 2005 13.57 13.63 13.44 13.47 152,500 -0.07(-0.52%)
Nov 10, 2005 13.40 13.55 13.18 13.54 335,200 +0.24(+1.80%)
Nov 09, 2005 13.20 13.31 13.04 13.30 225,400 +0.15(+1.14%)
Nov 08, 2005 13.16 13.37 13.10 13.15 451,300 -0.02(-0.15%)
Nov 07, 2005 12.83 13.17 12.81 13.17 744,000 +0.39(+3.05%)
Nov 04, 2005 12.73 12.85 12.60 12.78 273,000 +0.05(+0.39%)
Nov 03, 2005 12.48 12.77 12.33 12.73 641,000 +0.40(+3.24%)
Nov 02, 2005 12.28 12.47 12.20 12.33 472,000 +0.06(+0.49%)
Nov 01, 2005 12.38 12.47 12.17 12.27 356,800 -0.11(-0.89%)
Oct 31, 2005 12.10 12.46 12.10 12.38 564,300 +0.53(+4.47%)
Oct 28, 2005 11.80 12.00 11.61 11.85 608,500 +0.04(+0.34%)
Oct 27, 2005 11.89 11.97 11.75 11.81 840,900 -0.05(-0.42%)
Oct 26, 2005 12.00 12.05 11.60 11.86 801,100 +0.56(+4.96%)
Oct 25, 2005 11.64 11.72 11.30 11.30 343,500 -0.37(-3.17%)
Oct 24, 2005 11.40 11.68 11.31 11.67 513,700 +0.33(+2.91%)
Oct 21, 2005 11.47 11.50 11.27 11.34 252,400 -0.14(-1.22%)
Oct 20, 2005 11.52 11.70 11.35 11.48 249,700 -0.02(-0.17%)
Oct 19, 2005 11.50 11.50 11.36 11.50 356,100 -0.05(-0.43%)
Oct 18, 2005 11.61 11.80 11.42 11.55 278,500 -0.04(-0.35%)
Oct 17, 2005 11.63 11.70 11.56 11.59 288,700 -0.06(-0.52%)
Oct 14, 2005 11.69 11.80 11.60 11.65 448,400 -0.05(-0.43%)
Oct 13, 2005 11.92 12.02 11.70 11.70 456,900 -0.20(-1.68%)
Oct 12, 2005 12.00 12.14 11.78 11.90 487,700 -0.10(-0.83%)
Oct 11, 2005 12.25 12.33 11.97 12.00 251,500 -0.26(-2.12%)
Oct 10, 2005 12.31 12.39 12.20 12.26 177,700 +0.00(+0.00%)
Oct 07, 2005 12.33 12.33 12.25 12.26 464,400 -0.07(-0.57%)
Oct 06, 2005 12.50 12.62 12.25 12.33 388,200 -0.18(-1.44%)
Oct 05, 2005 12.68 12.78 12.51 12.51 114,500 -0.23(-1.81%)
Oct 04, 2005 12.79 12.98 12.71 12.74 134,800 -0.05(-0.39%)
Oct 03, 2005 12.77 12.90 12.71 12.79 144,500 +0.05(+0.39%)
Sep 30, 2005 12.80 12.80 12.72 12.74 147,800 -0.05(-0.39%)
Sep 29, 2005 12.60 12.83 12.52 12.79 121,200 +0.22(+1.75%)
Sep 28, 2005 12.62 12.74 12.51 12.57 106,000 -0.07(-0.55%)
Sep 27, 2005 12.65 12.83 12.52 12.64 220,300 -0.04(-0.32%)
Sep 26, 2005 12.69 12.84 12.60 12.68 96,700 -0.01(-0.08%)
Sep 23, 2005 12.69 12.84 12.59 12.69 293,100 +0.06(+0.48%)
Sep 22, 2005 12.65 12.68 12.60 12.63 198,300 -0.03(-0.24%)
Sep 21, 2005 12.80 12.80 12.58 12.66 153,200 -0.14(-1.09%)
Sep 20, 2005 12.87 13.02 12.73 12.80 245,600 -0.05(-0.39%)
Sep 19, 2005 12.90 12.96 12.79 12.85 180,200 +0.03(+0.23%)
Sep 16, 2005 12.86 12.90 12.80 12.82 114,600 +0.02(+0.16%)
Sep 15, 2005 12.88 13.04 12.75 12.80 104,500 -0.07(-0.54%)
Sep 14, 2005 13.00 13.00 12.87 12.87 54,800 -0.14(-1.08%)
Sep 13, 2005 13.10 13.10 12.92 13.01 275,000 -0.13(-0.99%)
Sep 12, 2005 13.08 13.25 13.05 13.14 98,700 +0.06(+0.46%)
Sep 09, 2005 13.09 13.17 12.96 13.08 143,800 +0.03(+0.23%)
Sep 08, 2005 13.11 13.20 12.95 13.05 239,200 -0.11(-0.84%)
Sep 07, 2005 13.14 13.38 13.12 13.16 205,400 -0.01(-0.08%)
Sep 06, 2005 12.90 13.24 12.86 13.17 183,700 +0.34(+2.65%)
Sep 02, 2005 13.00 13.04 12.82 12.83 156,800 -0.18(-1.38%)
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.