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 (%)
Apr 30, 2012 12.81 12.94 12.62 12.70 318,535 -0.15(-1.17%)
Apr 27, 2012 12.87 12.95 12.72 12.85 166,796 -0.02(-0.16%)
Apr 26, 2012 12.60 12.90 12.46 12.87 138,873 +0.11(+0.86%)
Apr 25, 2012 12.67 12.98 12.60 12.76 140,465 +0.23(+1.84%)
Apr 24, 2012 12.52 12.65 12.45 12.53 181,442 +0.04(+0.32%)
Apr 23, 2012 12.70 12.70 12.48 12.49 186,661 -0.33(-2.57%)
Apr 20, 2012 12.78 12.96 12.75 12.82 160,130 +0.07(+0.55%)
Apr 19, 2012 12.90 12.96 12.62 12.75 137,361 -0.09(-0.70%)
Apr 18, 2012 13.02 13.02 12.80 12.84 116,076 -0.21(-1.61%)
Apr 17, 2012 12.99 13.17 12.94 13.05 165,291 +0.16(+1.24%)
Apr 16, 2012 12.88 12.96 12.72 12.89 211,983 +0.09(+0.70%)
Apr 13, 2012 12.86 12.90 12.78 12.80 173,247 -0.14(-1.08%)
Apr 12, 2012 12.73 12.98 12.72 12.94 85,525 +0.20(+1.57%)
Apr 11, 2012 12.74 12.79 12.66 12.74 125,422 +0.14(+1.11%)
Apr 10, 2012 12.75 12.80 12.57 12.60 186,682 -0.19(-1.49%)
Apr 09, 2012 12.84 12.86 12.77 12.79 187,639 -0.22(-1.69%)
Apr 05, 2012 13.09 13.14 12.93 13.01 164,677 -0.03(-0.23%)
Apr 04, 2012 13.25 13.33 13.04 13.04 318,165 -0.32(-2.40%)
Apr 03, 2012 13.32 13.50 13.27 13.36 336,910 +0.06(+0.45%)
Apr 02, 2012 13.27 13.34 13.12 13.30 256,149 +0.04(+0.30%)
Mar 30, 2012 13.38 13.38 13.23 13.26 121,973 +0.01(+0.08%)
Mar 29, 2012 13.16 13.28 13.07 13.25 81,357 +0.03(+0.23%)
Mar 28, 2012 13.32 13.32 13.17 13.22 136,225 -0.13(-0.97%)
Mar 27, 2012 13.45 13.47 13.31 13.35 98,125 -0.06(-0.45%)
Mar 26, 2012 13.29 13.49 13.29 13.41 115,451 +0.25(+1.90%)
Mar 23, 2012 13.19 13.23 13.03 13.16 79,200 -0.01(-0.08%)
Mar 22, 2012 13.23 13.24 13.08 13.17 145,102 -0.13(-0.98%)
Mar 21, 2012 13.34 13.39 13.27 13.30 112,812 +0.02(+0.15%)
Mar 20, 2012 13.34 13.34 13.21 13.28 85,663 -0.10(-0.75%)
Mar 19, 2012 13.28 13.46 13.25 13.38 149,788 +0.11(+0.83%)
Mar 16, 2012 13.40 13.50 13.25 13.27 191,670 -0.13(-0.97%)
Mar 15, 2012 13.34 13.48 13.29 13.40 120,868 +0.06(+0.45%)
Mar 14, 2012 13.45 13.49 13.30 13.34 97,924 -0.15(-1.11%)
Mar 13, 2012 13.27 13.49 13.26 13.49 170,164 +0.36(+2.74%)
Mar 12, 2012 13.17 13.17 13.04 13.13 87,878 +0.00(+0.00%)
Mar 09, 2012 13.02 13.20 13.02 13.13 88,298 +0.14(+1.08%)
Mar 08, 2012 12.99 13.09 12.89 12.99 153,233 +0.11(+0.85%)
Mar 07, 2012 12.72 12.93 12.63 12.88 152,792 +0.23(+1.82%)
Mar 06, 2012 13.02 13.02 12.65 12.65 302,200 -0.48(-3.66%)
Mar 05, 2012 13.21 13.21 13.05 13.13 105,026 -0.08(-0.61%)
Mar 02, 2012 13.41 13.42 13.17 13.21 141,215 -0.21(-1.56%)
Mar 01, 2012 13.34 13.42 13.25 13.42 169,342 +0.18(+1.36%)
Feb 29, 2012 13.50 13.50 13.21 13.24 228,845 -0.21(-1.56%)
Feb 28, 2012 13.49 13.56 13.36 13.45 127,199 -0.02(-0.15%)
Feb 27, 2012 13.38 13.52 13.22 13.47 149,772 +0.08(+0.60%)
Feb 24, 2012 13.55 13.66 13.37 13.39 117,743 -0.08(-0.59%)
Feb 23, 2012 13.47 13.53 13.35 13.47 122,286 +0.04(+0.30%)
Feb 22, 2012 13.63 13.63 13.37 13.43 185,890 -0.19(-1.40%)
Feb 21, 2012 13.77 13.77 13.49 13.62 144,267 -0.10(-0.73%)
Feb 17, 2012 13.60 13.73 13.57 13.72 131,024 +0.21(+1.55%)
Feb 16, 2012 13.37 13.52 13.30 13.51 125,606 +0.15(+1.12%)
Feb 15, 2012 13.43 13.43 13.27 13.36 193,800 -0.10(-0.74%)
Feb 14, 2012 13.54 13.55 13.39 13.46 194,608 -0.09(-0.66%)
Feb 13, 2012 13.57 13.69 13.46 13.55 138,197 +0.08(+0.59%)
Feb 10, 2012 13.43 13.50 13.29 13.47 159,831 -0.03(-0.22%)
Feb 09, 2012 13.69 13.72 13.48 13.50 203,431 -0.13(-0.95%)
Feb 08, 2012 13.65 13.71 13.50 13.63 234,948 +0.03(+0.22%)
Feb 07, 2012 13.48 13.63 13.38 13.60 135,647 +0.12(+0.89%)
Feb 06, 2012 13.54 13.54 13.42 13.48 125,911 -0.09(-0.66%)
Feb 03, 2012 13.52 13.67 13.50 13.57 113,301 +0.22(+1.65%)
Feb 02, 2012 13.50 13.50 13.34 13.35 135,966 -0.09(-0.67%)
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.