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 (%)
Mar 31, 2009 7.042 7.081 6.958 6.981 317,494 -0.05(-0.77%)
Mar 30, 2009 7.150 7.150 6.965 7.035 262,739 -0.32(-4.29%)
Mar 26, 2009 7.165 7.373 7.096 7.350 827,171 +0.19(+2.69%)
Mar 25, 2009 7.242 7.280 7.058 7.158 357,032 +0.02(+0.32%)
Mar 24, 2009 7.111 7.250 7.096 7.135 332,502 -0.14(-1.90%)
Mar 23, 2009 7.158 7.273 7.135 7.273 398,892 +0.35(+5.11%)
Mar 20, 2009 7.104 7.104 6.912 6.919 404,495 -0.05(-0.66%)
Mar 19, 2009 7.111 7.111 6.935 6.965 220,843 -0.08(-1.09%)
Mar 18, 2009 6.919 7.088 6.789 7.042 313,190 +0.16(+2.35%)
Mar 17, 2009 6.773 6.888 6.696 6.881 396,376 +0.08(+1.13%)
Mar 16, 2009 6.904 6.958 6.773 6.804 297,949 -0.06(-0.90%)
Mar 13, 2009 6.896 7.004 6.796 6.865 0 +0.07(+1.02%)
Mar 12, 2009 6.619 6.796 6.489 6.796 529,476 +0.13(+1.96%)
Mar 11, 2009 6.727 6.742 6.604 6.666 383,628 +0.02(+0.35%)
Mar 10, 2009 6.527 6.704 6.466 6.642 581,807 +0.13(+2.01%)
Mar 09, 2009 6.350 6.512 6.320 6.512 801,306 +0.12(+1.93%)
Mar 06, 2009 6.496 6.496 6.243 6.389 0 +0.10(+1.65%)
Mar 05, 2009 6.443 6.443 6.197 6.285 591,975 -0.16(-2.45%)
Mar 04, 2009 6.289 6.519 6.189 6.443 403,183 +0.11(+1.70%)
Mar 02, 2009 6.519 6.581 6.281 6.335 686,532 -0.25(-3.74%)
Feb 27, 2009 6.496 6.796 6.466 6.581 0 +0.05(+0.82%)
Feb 26, 2009 6.427 6.612 6.420 6.527 786,891 +0.08(+1.19%)
Feb 25, 2009 6.466 6.573 6.335 6.450 476,598 -0.08(-1.29%)
Feb 24, 2009 6.343 6.558 6.327 6.535 408,773 +0.18(+2.91%)
Feb 23, 2009 6.535 6.550 6.350 6.350 469,305 -0.15(-2.36%)
Feb 20, 2009 6.312 6.573 6.189 6.504 0 +0.10(+1.56%)
Feb 19, 2009 6.466 6.527 6.373 6.404 333,337 -0.10(-1.54%)
Feb 18, 2009 6.635 6.658 6.435 6.504 357,126 -0.15(-2.31%)
Feb 17, 2009 6.758 6.789 6.566 6.658 510,100 -0.25(-3.56%)
Feb 13, 2009 6.919 7.050 6.881 6.904 465,086 +0.02(+0.22%)
Feb 12, 2009 6.858 6.927 6.765 6.888 1,024,232 -0.05(-0.67%)
Feb 11, 2009 6.819 6.965 6.804 6.935 477,172 +0.11(+1.58%)
Feb 10, 2009 7.050 7.096 6.804 6.827 671,999 -0.24(-3.37%)
Feb 09, 2009 7.211 7.211 7.019 7.065 451,250 -0.15(-2.13%)
Feb 06, 2009 7.135 7.296 7.119 7.219 467,786 +0.13(+1.84%)
Feb 05, 2009 7.081 7.196 7.011 7.088 402,321 -0.03(-0.43%)
Feb 04, 2009 7.096 7.188 7.004 7.119 940,916 +0.12(+1.76%)
Feb 03, 2009 6.981 7.050 6.881 6.996 895,751 +0.06(+0.89%)
Feb 02, 2009 6.981 6.988 6.865 6.935 889,294 -0.08(-1.10%)
Jan 30, 2009 7.065 7.135 6.958 7.011 0 -0.04(-0.55%)
Jan 29, 2009 7.104 7.142 6.958 7.050 657,578 -0.12(-1.61%)
Jan 28, 2009 7.104 7.165 7.050 7.165 1,106,003 +0.12(+1.75%)
Jan 27, 2009 7.042 7.158 6.942 7.042 683,785 +0.00(+0.00%)
Jan 26, 2009 6.858 7.111 6.850 7.042 1,068,307 +0.24(+3.50%)
Jan 23, 2009 6.589 7.119 6.550 6.804 1,000,532 +0.20(+3.03%)
Jan 22, 2009 6.004 6.735 5.958 6.604 1,438,265 +0.85(+14.84%)
Jan 21, 2009 5.728 5.751 5.628 5.751 465,809 +0.08(+1.36%)
Jan 20, 2009 5.828 5.866 5.658 5.674 542,277 -0.24(-4.03%)
Jan 16, 2009 5.966 5.997 5.758 5.912 0 -0.02(-0.26%)
Jan 15, 2009 5.858 5.958 5.735 5.927 462,610 +0.02(+0.26%)
Jan 14, 2009 5.943 5.974 5.820 5.912 768,380 -0.02(-0.39%)
Jan 13, 2009 5.912 5.974 5.851 5.935 583,925 +0.01(+0.13%)
Jan 12, 2009 5.912 5.958 5.889 5.927 538,865 -0.02(-0.39%)
Jan 09, 2009 5.997 6.074 5.881 5.951 438,520 -0.06(-1.02%)
Jan 08, 2009 5.958 6.027 5.843 6.012 498,946 -0.05(-0.76%)
Jan 07, 2009 6.120 6.173 6.020 6.058 423,496 -0.11(-1.75%)
Jan 06, 2009 6.204 6.281 6.035 6.166 845,047 +0.13(+2.17%)
Jan 05, 2009 6.197 6.197 6.004 6.035 627,866 -0.14(-2.24%)
Jan 02, 2009 6.104 6.197 6.020 6.173 0 +0.07(+1.13%)
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.