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 (%)
Aug 31, 2004 8.995 8.995 8.887 8.903 626,817 -0.10(-1.11%)
Aug 30, 2004 9.033 9.072 8.972 9.003 418,962 -0.05(-0.59%)
Aug 27, 2004 8.995 9.087 8.995 9.057 336,236 +0.06(+0.68%)
Aug 26, 2004 9.133 9.133 8.995 8.995 763,003 -0.14(-1.52%)
Aug 25, 2004 9.041 9.187 9.010 9.133 348,333 +0.10(+1.11%)
Aug 24, 2004 9.295 9.364 8.972 9.033 402,963 -0.18(-2.00%)
Aug 23, 2004 9.418 9.418 9.180 9.218 571,667 -0.10(-1.07%)
Aug 20, 2004 9.226 9.402 9.172 9.318 374,998 +0.09(+1.00%)
Aug 19, 2004 9.318 9.333 9.187 9.226 182,361 -0.15(-1.64%)
Aug 18, 2004 9.126 9.418 9.033 9.379 279,785 +0.25(+2.78%)
Aug 17, 2004 9.149 9.303 9.080 9.126 373,177 +0.02(+0.25%)
Aug 16, 2004 8.818 9.103 8.818 9.103 341,829 +0.22(+2.51%)
Aug 13, 2004 8.880 8.957 8.711 8.880 737,769 -0.05(-0.52%)
Aug 12, 2004 9.003 9.010 8.780 8.926 532,905 -0.11(-1.19%)
Aug 11, 2004 9.072 9.072 8.803 9.033 828,559 -0.12(-1.26%)
Aug 10, 2004 9.226 9.303 9.118 9.149 479,185 -0.03(-0.33%)
Aug 09, 2004 9.303 9.426 9.087 9.180 342,349 -0.12(-1.32%)
Aug 06, 2004 9.525 9.525 9.226 9.303 697,577 -0.30(-3.12%)
Aug 05, 2004 9.771 9.810 9.533 9.602 679,366 -0.16(-1.65%)
Aug 04, 2004 9.533 9.787 9.364 9.764 689,772 +0.19(+2.01%)
Aug 03, 2004 10.16 10.17 9.464 9.572 1,260,529 -0.60(-5.90%)
Aug 02, 2004 9.695 10.17 9.518 10.17 932,357 +0.58(+6.09%)
Jul 30, 2004 9.387 9.618 9.203 9.587 1,458,889 +0.10(+1.05%)
Jul 29, 2004 9.518 9.541 9.349 9.487 1,172,470 +0.10(+1.06%)
Jul 28, 2004 9.725 9.725 9.318 9.387 595,860 -0.42(-4.24%)
Jul 27, 2004 9.579 9.802 9.433 9.802 553,587 +0.15(+1.59%)
Jul 26, 2004 9.848 9.887 9.502 9.648 357,048 -0.12(-1.26%)
Jul 23, 2004 9.964 9.964 9.687 9.771 368,494 -0.27(-2.68%)
Jul 22, 2004 9.879 10.09 9.779 10.04 520,288 +0.12(+1.24%)
Jul 21, 2004 10.24 10.41 9.833 9.918 561,651 -0.26(-2.57%)
Jul 20, 2004 10.23 10.23 9.976 10.18 718,128 -0.03(-0.30%)
Jul 19, 2004 10.19 10.36 10.08 10.21 259,233 +0.08(+0.84%)
Jul 16, 2004 10.48 10.48 10.04 10.13 457,854 -0.22(-2.08%)
Jul 15, 2004 10.46 10.52 10.25 10.34 506,631 -0.02(-0.22%)
Jul 14, 2004 10.57 10.73 10.31 10.36 884,620 -0.08(-0.74%)
Jul 13, 2004 10.36 10.49 10.36 10.44 506,240 +0.10(+0.97%)
Jul 12, 2004 10.68 10.68 10.19 10.34 711,754 -0.49(-4.54%)
Jul 09, 2004 10.76 11.02 10.62 10.83 1,095,727 +0.51(+4.91%)
Jul 08, 2004 10.42 10.46 10.23 10.32 449,659 -0.12(-1.18%)
Jul 07, 2004 10.19 10.49 10.17 10.45 416,881 +0.20(+1.95%)
Jul 06, 2004 10.62 10.62 10.19 10.25 889,303 -0.40(-3.75%)
Jul 02, 2004 10.66 10.77 10.49 10.65 882,669 -0.02(-0.14%)
Jul 01, 2004 11.03 11.05 10.62 10.66 1,321,403 -0.45(-4.01%)
Jun 30, 2004 11.27 11.32 11.09 11.11 542,270 -0.14(-1.23%)
Jun 29, 2004 11.19 11.32 11.07 11.25 425,726 +0.06(+0.55%)
Jun 28, 2004 11.39 11.39 11.15 11.19 432,229 -0.16(-1.42%)
Jun 25, 2004 11.26 11.43 11.02 11.35 1,994,656 -0.17(-1.47%)
Jun 24, 2004 11.42 11.59 11.42 11.52 428,197 +0.10(+0.88%)
Jun 23, 2004 11.23 11.56 11.23 11.42 418,182 +0.19(+1.71%)
Jun 22, 2004 11.16 11.27 11.16 11.22 776,010 +0.08(+0.69%)
Jun 21, 2004 11.34 11.37 11.15 11.15 417,271 -0.08(-0.75%)
Jun 18, 2004 11.37 11.46 11.20 11.23 454,342 -0.17(-1.48%)
Jun 17, 2004 11.68 11.68 11.18 11.40 541,100 -0.35(-3.01%)
Jun 16, 2004 11.97 11.97 11.76 11.76 155,956 -0.32(-2.61%)
Jun 15, 2004 11.88 12.10 11.88 12.07 205,383 +0.25(+2.15%)
Jun 14, 2004 12.09 12.09 11.77 11.82 237,251 -0.31(-2.54%)
Jun 10, 2004 12.14 12.30 12.09 12.12 191,726 -0.02(-0.13%)
Jun 09, 2004 12.29 12.29 11.96 12.14 143,729 -0.13(-1.07%)
Jun 08, 2004 12.31 12.35 12.19 12.27 215,529 -0.05(-0.44%)
Jun 07, 2004 12.11 12.39 12.03 12.32 219,041 +0.20(+1.65%)
Jun 04, 2004 11.99 12.15 11.96 12.12 166,752 +0.27(+2.27%)
Jun 03, 2004 11.99 12.05 11.68 11.86 253,900 -0.29(-2.40%)
Jun 02, 2004 12.25 12.25 12.02 12.15 197,839 -0.15(-1.25%)
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.