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 (%)
Sep 30, 2013 10.84 10.93 10.79 10.91 321,252 +0.02(+0.15%)
Sep 27, 2013 10.92 10.93 10.85 10.89 107,160 -0.05(-0.46%)
Sep 26, 2013 10.93 10.99 10.88 10.94 129,674 +0.02(+0.15%)
Sep 25, 2013 10.93 10.95 10.90 10.93 176,209 +0.01(+0.08%)
Sep 24, 2013 10.95 10.98 10.80 10.92 142,705 -0.01(-0.08%)
Sep 23, 2013 11.01 11.04 10.87 10.93 256,226 -0.05(-0.45%)
Sep 20, 2013 11.07 11.07 10.97 10.97 298,025 -0.06(-0.53%)
Sep 19, 2013 11.10 11.10 11.01 11.03 136,435 -0.02(-0.15%)
Sep 18, 2013 11.15 11.17 10.95 11.05 171,708 -0.08(-0.75%)
Sep 17, 2013 11.22 11.26 11.11 11.13 101,012 -0.09(-0.81%)
Sep 16, 2013 11.13 11.23 11.08 11.22 188,625 +0.14(+1.27%)
Sep 13, 2013 11.05 11.12 10.98 11.08 241,091 +0.07(+0.68%)
Sep 12, 2013 11.17 11.17 11.01 11.01 167,575 -0.17(-1.56%)
Sep 11, 2013 11.17 11.22 11.17 11.18 141,312 -0.03(-0.30%)
Sep 10, 2013 11.13 11.27 11.13 11.22 133,260 +0.09(+0.82%)
Sep 09, 2013 11.11 11.36 10.98 11.12 248,226 +0.16(+1.44%)
Sep 06, 2013 10.98 11.01 10.84 10.97 113,991 -0.01(-0.08%)
Sep 05, 2013 10.89 10.99 10.88 10.97 120,085 +0.08(+0.76%)
Sep 04, 2013 10.78 10.91 10.78 10.89 241,274 +0.11(+1.00%)
Sep 03, 2013 10.76 10.91 10.68 10.78 174,255 +0.09(+0.85%)
Aug 30, 2013 10.84 10.84 10.66 10.69 255,500 -0.15(-1.38%)
Aug 29, 2013 10.63 10.84 10.63 10.84 157,225 +0.19(+1.79%)
Aug 28, 2013 10.63 10.72 10.61 10.65 124,619 +0.00(+0.00%)
Aug 27, 2013 10.70 10.79 10.63 10.65 240,133 -0.15(-1.38%)
Aug 26, 2013 10.91 10.97 10.78 10.80 278,420 -0.12(-1.14%)
Aug 23, 2013 10.87 10.93 10.83 10.93 187,025 +0.08(+0.77%)
Aug 22, 2013 10.81 10.93 10.77 10.84 430,096 -0.12(-1.06%)
Aug 21, 2013 10.98 11.05 10.94 10.96 168,423 -0.02(-0.23%)
Aug 20, 2013 10.90 11.02 10.87 10.98 78,720 +0.08(+0.76%)
Aug 19, 2013 10.88 10.95 10.84 10.90 356,685 +0.00(+0.00%)
Aug 16, 2013 10.91 10.97 10.89 10.90 107,081 -0.01(-0.08%)
Aug 15, 2013 11.02 11.05 10.90 10.91 246,780 -0.14(-1.28%)
Aug 14, 2013 11.02 11.16 11.02 11.05 148,935 -0.01(-0.08%)
Aug 13, 2013 10.97 11.06 10.93 11.06 133,490 +0.08(+0.76%)
Aug 12, 2013 10.88 10.97 10.86 10.97 113,689 +0.07(+0.61%)
Aug 09, 2013 10.93 10.99 10.88 10.91 166,632 -0.02(-0.15%)
Aug 08, 2013 10.90 10.93 10.87 10.93 100,654 +0.05(+0.46%)
Aug 07, 2013 10.84 10.89 10.74 10.88 128,838 +0.04(+0.36%)
Aug 06, 2013 10.92 10.93 10.80 10.84 185,255 -0.06(-0.53%)
Aug 05, 2013 10.89 10.93 10.87 10.89 157,562 +0.02(+0.23%)
Aug 02, 2013 10.84 10.89 10.70 10.87 169,470 +0.02(+0.23%)
Aug 01, 2013 10.59 10.86 10.59 10.84 191,109 +0.29(+2.74%)
Jul 31, 2013 10.51 10.59 10.37 10.56 160,353 +0.08(+0.79%)
Jul 30, 2013 10.42 10.49 10.40 10.47 123,359 +0.05(+0.47%)
Jul 29, 2013 10.49 10.53 10.41 10.42 139,854 -0.12(-1.17%)
Jul 26, 2013 10.65 10.66 10.51 10.55 127,532 -0.12(-1.16%)
Jul 25, 2013 10.56 10.67 10.53 10.67 112,765 +0.11(+1.02%)
Jul 24, 2013 10.62 10.70 10.54 10.56 120,410 +0.02(+0.24%)
Jul 23, 2013 10.47 10.56 10.47 10.54 173,038 +0.01(+0.08%)
Jul 22, 2013 10.38 10.53 10.38 10.53 148,382 +0.15(+1.43%)
Jul 19, 2013 10.42 10.52 10.34 10.38 310,684 -0.09(-0.87%)
Jul 18, 2013 10.56 10.61 10.42 10.47 439,025 -0.13(-1.24%)
Jul 17, 2013 10.69 10.70 10.58 10.60 87,956 -0.02(-0.16%)
Jul 16, 2013 10.64 10.64 10.60 10.62 88,106 +0.02(+0.16%)
Jul 15, 2013 10.70 10.72 10.60 10.60 84,930 -0.07(-0.70%)
Jul 12, 2013 10.47 10.69 10.47 10.68 327,669 +0.19(+1.81%)
Jul 11, 2013 10.32 10.50 10.29 10.49 230,424 +0.24(+2.33%)
Jul 10, 2013 10.10 10.26 10.10 10.25 93,696 +0.17(+1.64%)
Jul 09, 2013 10.12 10.19 10.07 10.08 165,694 -0.02(-0.16%)
Jul 08, 2013 10.15 10.18 10.08 10.10 161,191 -0.05(-0.49%)
Jul 05, 2013 10.01 10.15 9.994 10.15 148,719 +0.15(+1.48%)
Jul 03, 2013 9.928 10.05 9.928 10.00 51,281 +0.07(+0.66%)
Jul 02, 2013 10.01 10.20 9.887 9.936 226,664 -0.05(-0.50%)
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.