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 (%)
May 31, 2005 9.087 9.218 9.049 9.133 236,471 +0.07(+0.76%)
May 27, 2005 9.241 9.256 9.010 9.064 713,055 -0.18(-1.99%)
May 26, 2005 9.249 9.303 9.195 9.249 235,820 +0.02(+0.25%)
May 25, 2005 9.218 9.226 9.064 9.226 174,947 -0.05(-0.50%)
May 24, 2005 9.226 9.303 9.110 9.272 128,901 +0.04(+0.42%)
May 23, 2005 9.226 9.264 9.149 9.233 108,350 +0.02(+0.17%)
May 20, 2005 9.172 9.226 9.003 9.218 75,571 +0.05(+0.50%)
May 19, 2005 9.195 9.318 9.095 9.172 153,094 -0.03(-0.33%)
May 18, 2005 8.957 9.210 8.887 9.203 283,947 +0.31(+3.46%)
May 17, 2005 8.841 9.003 8.841 8.895 238,812 -0.05(-0.52%)
May 16, 2005 8.741 8.949 8.672 8.941 420,913 +0.15(+1.66%)
May 13, 2005 8.764 8.910 8.734 8.795 200,961 +0.06(+0.70%)
May 12, 2005 8.741 8.972 8.734 8.734 255,591 +0.02(+0.18%)
May 11, 2005 8.734 8.780 8.626 8.718 233,349 +0.05(+0.53%)
May 10, 2005 8.703 8.841 8.618 8.672 241,283 -0.04(-0.44%)
May 09, 2005 8.664 8.803 8.618 8.711 248,307 +0.03(+0.35%)
May 06, 2005 8.695 8.757 8.626 8.680 254,551 -0.02(-0.18%)
May 05, 2005 8.649 8.803 8.611 8.695 352,495 +0.04(+0.44%)
May 04, 2005 8.472 8.680 8.418 8.657 350,414 +0.18(+2.18%)
May 03, 2005 8.357 8.541 8.311 8.472 696,406 +0.06(+0.73%)
May 02, 2005 8.357 8.526 8.303 8.411 347,812 +0.04(+0.46%)
Apr 29, 2005 8.318 8.411 8.234 8.372 661,286 +0.06(+0.74%)
Apr 28, 2005 8.311 8.372 8.257 8.311 784,205 -0.06(-0.73%)
Apr 27, 2005 8.472 8.472 8.149 8.372 819,324 -0.09(-1.09%)
Apr 26, 2005 8.457 8.511 8.111 8.465 2,456,022 -0.23(-2.65%)
Apr 25, 2005 8.803 8.803 8.595 8.695 593,649 +0.08(+0.89%)
Apr 22, 2005 9.026 9.026 8.588 8.618 689,512 -0.40(-4.43%)
Apr 21, 2005 9.057 9.126 8.895 9.018 409,727 +0.04(+0.43%)
Apr 20, 2005 9.110 9.149 8.964 8.980 485,689 -0.09(-1.02%)
Apr 19, 2005 8.918 9.095 8.918 9.072 460,325 +0.22(+2.43%)
Apr 18, 2005 8.957 9.057 8.834 8.857 533,295 -0.08(-0.95%)
Apr 15, 2005 8.995 9.018 8.934 8.941 397,630 -0.08(-0.85%)
Apr 14, 2005 9.110 9.118 9.010 9.018 688,732 -0.06(-0.68%)
Apr 13, 2005 9.110 9.156 9.033 9.080 246,616 -0.02(-0.17%)
Apr 12, 2005 9.064 9.110 8.964 9.095 336,756 -0.01(-0.08%)
Apr 11, 2005 9.172 9.187 9.049 9.103 201,351 -0.08(-0.84%)
Apr 08, 2005 9.210 9.264 9.172 9.180 75,311 -0.05(-0.58%)
Apr 07, 2005 9.249 9.341 9.149 9.233 148,282 -0.05(-0.50%)
Apr 06, 2005 9.264 9.379 9.264 9.279 117,195 +0.01(+0.08%)
Apr 05, 2005 9.164 9.295 9.110 9.272 206,164 +0.11(+1.17%)
Apr 04, 2005 9.326 9.402 9.110 9.164 318,936 -0.18(-1.97%)
Apr 01, 2005 9.426 9.572 9.326 9.349 205,514 -0.07(-0.73%)
Mar 31, 2005 9.410 9.472 9.379 9.418 163,110 +0.08(+0.91%)
Mar 30, 2005 9.326 9.441 9.318 9.333 241,544 +0.01(+0.08%)
Mar 29, 2005 9.441 9.441 9.318 9.326 233,089 -0.11(-1.14%)
Mar 28, 2005 9.464 9.472 9.395 9.433 133,584 -0.03(-0.32%)
Mar 24, 2005 9.456 9.495 9.433 9.464 246,746 +0.02(+0.16%)
Mar 23, 2005 9.464 9.549 9.379 9.449 335,586 -0.01(-0.08%)
Mar 22, 2005 9.495 9.564 9.418 9.456 340,659 -0.04(-0.40%)
Mar 21, 2005 9.356 9.495 9.356 9.495 198,360 +0.14(+1.48%)
Mar 18, 2005 9.449 9.479 9.241 9.356 601,843 -0.12(-1.22%)
Mar 17, 2005 9.479 9.518 9.410 9.472 253,640 -0.02(-0.16%)
Mar 16, 2005 9.572 9.702 9.341 9.487 570,106 -0.12(-1.28%)
Mar 15, 2005 9.718 9.764 9.541 9.610 304,498 -0.05(-0.56%)
Mar 14, 2005 9.656 9.787 9.625 9.664 212,277 +0.06(+0.64%)
Mar 11, 2005 9.725 9.771 9.549 9.602 180,019 -0.12(-1.26%)
Mar 10, 2005 9.810 9.818 9.656 9.725 216,830 +0.01(+0.08%)
Mar 09, 2005 9.725 9.871 9.679 9.718 310,742 -0.05(-0.47%)
Mar 08, 2005 9.733 9.925 9.710 9.764 278,874 +0.04(+0.40%)
Mar 07, 2005 9.702 9.895 9.702 9.725 362,381 +0.05(+0.48%)
Mar 04, 2005 9.764 9.956 9.602 9.679 546,433 -0.02(-0.16%)
Mar 03, 2005 9.633 9.710 9.564 9.695 246,096 +0.08(+0.80%)
Mar 02, 2005 9.602 9.672 9.556 9.618 338,707 -0.05(-0.56%)
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.