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 (%)
Dec 31, 2003 12.88 13.01 12.72 12.78 255,201 -0.02(-0.18%)
Dec 30, 2003 12.72 13.06 12.72 12.80 607,046 +0.12(+0.97%)
Dec 29, 2003 12.23 12.85 12.32 12.68 833,372 +0.45(+3.65%)
Dec 26, 2003 12.17 12.45 12.17 12.23 102,496 -0.02(-0.19%)
Dec 24, 2003 12.30 12.44 12.22 12.25 181,580 -0.13(-1.06%)
Dec 23, 2003 12.59 12.59 12.22 12.39 373,957 -0.02(-0.12%)
Dec 22, 2003 12.54 12.54 12.22 12.40 391,257 -0.19(-1.53%)
Dec 19, 2003 12.63 12.82 12.58 12.59 286,158 +0.04(+0.31%)
Dec 18, 2003 12.42 12.80 12.42 12.55 388,135 +0.25(+2.06%)
Dec 17, 2003 12.38 12.42 12.25 12.30 735,948 -0.12(-0.93%)
Dec 16, 2003 12.59 12.59 12.42 12.42 303,718 -0.22(-1.70%)
Dec 15, 2003 12.95 13.52 12.54 12.63 1,486,724 +0.09(+0.74%)
Dec 12, 2003 12.23 12.55 12.08 12.54 390,216 +0.31(+2.51%)
Dec 11, 2003 11.57 12.32 11.49 12.23 375,908 +0.66(+5.71%)
Dec 10, 2003 11.22 11.57 11.18 11.57 318,416 +0.29(+2.59%)
Dec 09, 2003 11.60 11.60 11.26 11.28 257,933 -0.16(-1.41%)
Dec 08, 2003 11.52 11.57 11.41 11.44 116,544 -0.06(-0.53%)
Dec 05, 2003 11.72 11.74 11.43 11.50 181,190 -0.22(-1.84%)
Dec 04, 2003 11.50 11.76 11.48 11.72 163,890 +0.22(+1.87%)
Dec 03, 2003 11.67 11.67 11.53 11.50 128,121 -0.16(-1.38%)
Dec 02, 2003 11.76 11.83 11.66 11.66 118,105 +0.02(+0.13%)
Dec 01, 2003 11.76 11.95 11.58 11.65 207,855 +0.04(+0.33%)
Nov 28, 2003 11.69 11.76 11.56 11.61 89,489 -0.08(-0.66%)
Nov 26, 2003 11.69 11.95 11.68 11.69 297,605 +0.15(+1.33%)
Nov 25, 2003 11.55 11.69 11.50 11.53 297,605 -0.09(-0.79%)
Nov 24, 2003 11.34 11.66 11.34 11.62 218,781 +0.51(+4.56%)
Nov 21, 2003 11.22 11.22 11.06 11.12 120,576 -0.03(-0.28%)
Nov 20, 2003 11.15 11.15 11.11 11.15 162,069 -0.08(-0.68%)
Nov 19, 2003 11.26 11.26 11.02 11.22 404,784 -0.03(-0.27%)
Nov 18, 2003 11.53 11.53 11.23 11.26 180,540 -0.22(-1.88%)
Nov 17, 2003 11.41 11.52 11.32 11.47 243,755 -0.07(-0.60%)
Nov 14, 2003 11.73 11.73 11.53 11.54 207,725 -0.15(-1.32%)
Nov 13, 2003 11.78 11.84 11.69 11.69 210,456 -0.11(-0.91%)
Nov 12, 2003 11.61 11.92 11.61 11.80 470,731 +0.20(+1.72%)
Nov 11, 2003 11.78 11.82 11.59 11.60 262,745 -0.40(-3.33%)
Nov 10, 2003 12.17 12.17 11.91 12.00 308,140 -0.17(-1.39%)
Nov 07, 2003 11.93 12.38 11.90 12.17 433,400 +0.24(+2.00%)
Nov 06, 2003 11.64 11.93 11.57 11.93 331,814 +0.31(+2.65%)
Nov 05, 2003 11.52 11.64 11.28 11.62 274,582 +0.15(+1.27%)
Nov 04, 2003 11.50 11.59 11.46 11.48 153,485 -0.02(-0.13%)
Nov 03, 2003 11.27 11.49 11.27 11.49 220,472 +0.19(+1.70%)
Oct 31, 2003 11.46 11.49 11.14 11.30 262,745 -0.23(-2.00%)
Oct 30, 2003 11.46 11.68 11.38 11.53 150,753 +0.00(+0.00%)
Oct 29, 2003 11.49 11.61 11.38 11.53 346,902 -0.23(-1.96%)
Oct 28, 2003 11.34 11.77 11.34 11.76 328,822 +0.42(+3.73%)
Oct 27, 2003 11.00 11.60 11.00 11.34 426,896 +0.35(+3.15%)
Oct 24, 2003 11.19 11.22 10.82 10.99 322,578 -0.23(-2.05%)
Oct 23, 2003 11.46 11.46 10.98 11.22 408,296 -0.35(-2.99%)
Oct 22, 2003 11.99 12.00 11.57 11.57 462,146 -0.48(-3.96%)
Oct 21, 2003 11.53 12.22 11.53 12.05 515,345 +0.52(+4.47%)
Oct 20, 2003 11.60 11.61 11.44 11.53 415,060 +0.08(+0.67%)
Oct 17, 2003 11.92 11.92 11.47 11.46 316,465 -0.42(-3.56%)
Oct 16, 2003 11.84 11.93 11.81 11.88 302,157 +0.05(+0.45%)
Oct 15, 2003 12.02 12.03 11.82 11.82 464,227 -0.08(-0.71%)
Oct 14, 2003 11.73 12.02 11.65 11.91 278,484 +0.17(+1.44%)
Oct 13, 2003 11.89 12.04 11.68 11.74 325,050 -0.15(-1.23%)
Oct 10, 2003 11.49 11.90 11.46 11.89 712,925 +0.42(+3.69%)
Oct 09, 2003 11.30 11.52 11.30 11.46 917,268 +0.62(+5.75%)
Oct 08, 2003 11.24 11.24 10.83 10.84 516,386 -0.48(-4.21%)
Oct 07, 2003 11.34 11.36 11.16 11.32 347,162 -0.13(-1.14%)
Oct 06, 2003 11.23 11.46 11.23 11.45 209,025 +0.26(+2.34%)
Oct 03, 2003 10.76 11.32 10.76 11.19 392,037 +0.58(+5.43%)
Oct 02, 2003 10.69 10.72 10.61 10.61 313,343 -0.18(-1.71%)
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.