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, 2015 11.31 11.52 11.24 11.51 213,597 +0.15(+1.32%)
Aug 28, 2015 11.36 11.51 11.24 11.36 265,596 -0.03(-0.23%)
Aug 27, 2015 11.30 11.44 11.22 11.38 205,875 +0.19(+1.65%)
Aug 26, 2015 11.00 11.21 10.89 11.20 241,585 +0.42(+3.93%)
Aug 25, 2015 11.07 11.11 10.77 10.77 310,410 -0.02(-0.16%)
Aug 24, 2015 10.83 11.21 10.57 10.79 353,899 -0.34(-3.09%)
Aug 21, 2015 11.06 11.36 10.97 11.13 319,475 -0.10(-0.86%)
Aug 20, 2015 11.38 11.45 11.22 11.23 166,651 -0.26(-2.30%)
Aug 19, 2015 11.48 11.59 11.36 11.50 118,138 -0.04(-0.31%)
Aug 18, 2015 11.80 11.81 11.51 11.53 214,496 -0.31(-2.60%)
Aug 17, 2015 11.68 11.85 11.58 11.84 111,548 +0.11(+0.98%)
Aug 14, 2015 11.60 11.74 11.51 11.73 143,857 +0.10(+0.83%)
Aug 13, 2015 11.65 11.73 11.57 11.63 280,323 +0.00(+0.00%)
Aug 12, 2015 11.58 11.64 11.36 11.63 226,724 -0.04(-0.38%)
Aug 11, 2015 11.65 11.73 11.58 11.67 241,056 -0.12(-1.05%)
Aug 10, 2015 11.60 11.86 11.60 11.80 199,931 +0.26(+2.21%)
Aug 07, 2015 11.47 11.65 11.45 11.54 320,502 -0.03(-0.23%)
Aug 06, 2015 11.60 11.63 11.47 11.57 196,722 -0.02(-0.15%)
Aug 05, 2015 11.61 11.74 11.54 11.58 113,377 +0.07(+0.65%)
Aug 04, 2015 11.57 11.59 11.41 11.51 165,739 -0.08(-0.68%)
Aug 03, 2015 11.76 11.79 11.54 11.59 236,064 -0.18(-1.56%)
Jul 31, 2015 11.81 11.88 11.61 11.77 256,454 -0.03(-0.30%)
Jul 30, 2015 11.63 11.81 11.55 11.81 204,559 +0.17(+1.50%)
Jul 29, 2015 11.59 11.65 11.47 11.63 335,528 +0.13(+1.14%)
Jul 28, 2015 11.44 11.68 11.19 11.50 466,314 +0.15(+1.31%)
Jul 27, 2015 11.16 11.39 10.82 11.35 449,706 +0.28(+2.53%)
Jul 24, 2015 11.05 11.16 10.98 11.07 332,717 +0.00(+0.00%)
Jul 23, 2015 11.17 11.39 11.07 11.07 430,878 -0.04(-0.32%)
Jul 22, 2015 11.27 11.31 11.08 11.11 687,864 -0.16(-1.40%)
Jul 21, 2015 11.37 11.48 11.26 11.26 310,802 -0.12(-1.07%)
Jul 20, 2015 11.55 11.56 11.33 11.39 192,612 -0.15(-1.29%)
Jul 17, 2015 11.67 11.67 11.47 11.54 172,055 -0.11(-0.98%)
Jul 16, 2015 11.82 11.85 11.60 11.65 364,245 -0.13(-1.11%)
Jul 15, 2015 11.65 11.83 11.53 11.78 359,400 +0.17(+1.43%)
Jul 14, 2015 11.54 11.62 11.50 11.61 190,438 +0.08(+0.68%)
Jul 13, 2015 11.84 11.84 11.54 11.54 198,248 -0.27(-2.29%)
Jul 10, 2015 11.54 11.83 11.51 11.81 373,094 +0.43(+3.76%)
Jul 09, 2015 11.54 11.60 11.30 11.38 310,598 -0.01(-0.08%)
Jul 08, 2015 11.57 11.59 11.31 11.39 246,965 -0.28(-2.40%)
Jul 07, 2015 11.58 11.67 11.40 11.67 259,189 +0.09(+0.75%)
Jul 06, 2015 11.60 11.67 11.50 11.58 210,779 -0.11(-0.97%)
Jul 02, 2015 11.83 11.69 11.69 11.69 154,935 -0.08(-0.67%)
Jul 01, 2015 11.90 11.95 11.69 11.77 296,643 +0.01(+0.07%)
Jun 30, 2015 12.16 12.16 11.73 11.76 471,859 -0.30(-2.46%)
Jun 29, 2015 11.89 12.10 11.84 12.06 503,324 +0.11(+0.95%)
Jun 26, 2015 11.91 11.97 11.82 11.95 3,631,356 +0.01(+0.07%)
Jun 25, 2015 11.92 12.00 11.88 11.94 264,995 +0.03(+0.22%)
Jun 24, 2015 12.23 12.23 11.87 11.91 366,335 -0.31(-2.57%)
Jun 23, 2015 12.16 12.27 12.14 12.23 435,890 +0.04(+0.36%)
Jun 22, 2015 12.12 12.30 12.12 12.18 317,224 +0.15(+1.23%)
Jun 19, 2015 11.99 12.08 11.87 12.03 1,172,444 +0.06(+0.51%)
Jun 18, 2015 12.00 12.14 11.95 11.97 257,423 +0.03(+0.22%)
Jun 17, 2015 12.08 12.16 11.89 11.95 329,474 -0.12(-1.01%)
Jun 16, 2015 12.32 12.42 12.00 12.07 400,025 -0.31(-2.47%)
Jun 15, 2015 12.30 12.50 12.22 12.37 205,768 +0.03(+0.21%)
Jun 12, 2015 12.32 12.37 12.24 12.35 146,465 -0.01(-0.07%)
Jun 11, 2015 12.31 12.36 12.26 12.36 96,362 +0.04(+0.28%)
Jun 10, 2015 12.27 12.45 12.17 12.32 122,651 +0.08(+0.64%)
Jun 09, 2015 12.20 12.28 12.13 12.24 153,569 +0.10(+0.86%)
Jun 08, 2015 12.42 12.42 12.12 12.14 250,128 -0.27(-2.18%)
Jun 05, 2015 12.36 12.41 12.25 12.41 100,529 +0.03(+0.21%)
Jun 04, 2015 12.45 12.47 12.33 12.38 133,857 -0.09(-0.70%)
Jun 03, 2015 12.37 12.53 12.36 12.47 79,114 +0.17(+1.39%)
Jun 02, 2015 12.32 12.41 12.24 12.30 203,489 -0.03(-0.28%)
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.