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, 2002 16.57 17.04 16.38 16.49 263,916 -0.52(-3.03%)
May 28, 2002 17.10 17.22 16.86 17.01 117,975 -0.09(-0.54%)
May 27, 2002 16.99 17.14 16.84 17.10 236,341 +0.00(+0.00%)
May 24, 2002 16.99 17.14 16.84 17.10 236,341 -0.04(-0.22%)
May 23, 2002 17.19 17.30 17.01 17.14 252,209 -0.05(-0.31%)
May 22, 2002 17.18 17.29 16.99 17.19 290,841 -0.18(-1.06%)
May 21, 2002 17.84 18.14 17.22 17.38 462,276 -0.43(-2.42%)
May 20, 2002 17.91 17.91 17.61 17.81 608,347 -0.26(-1.45%)
May 17, 2002 17.34 18.07 17.34 18.07 447,058 +0.85(+4.96%)
May 16, 2002 17.30 17.38 16.91 17.21 78,043 -0.08(-0.49%)
May 15, 2002 16.84 17.30 16.68 17.30 700,698 +0.46(+2.74%)
May 14, 2002 16.18 16.84 16.18 16.84 275,752 +0.81(+5.04%)
May 13, 2002 15.74 16.11 15.72 16.03 240,893 +0.35(+2.26%)
May 10, 2002 16.09 16.10 15.61 15.68 291,491 -0.42(-2.58%)
May 09, 2002 16.30 16.30 15.86 16.09 325,960 -0.32(-1.97%)
May 08, 2002 15.34 16.44 15.28 16.41 592,608 +1.66(+11.26%)
May 07, 2002 15.22 15.22 14.59 14.75 280,435 -0.38(-2.54%)
May 06, 2002 15.15 15.43 15.01 15.14 248,307 -0.02(-0.10%)
May 03, 2002 15.22 15.29 14.95 15.15 296,174 -0.10(-0.66%)
May 02, 2002 15.38 15.53 14.99 15.25 65,036 -0.16(-1.05%)
May 01, 2002 15.43 15.57 14.93 15.41 553,457 +0.09(+0.60%)
Apr 30, 2002 14.72 15.32 14.72 15.32 469,560 +0.59(+4.02%)
Apr 29, 2002 14.61 15.18 14.57 14.73 239,983 +0.14(+0.95%)
Apr 26, 2002 15.00 15.23 14.58 14.59 183,661 -0.36(-2.42%)
Apr 25, 2002 15.15 15.24 14.68 14.95 188,734 -0.19(-1.27%)
Apr 24, 2002 14.95 15.26 14.95 15.15 1,174,031 +0.23(+1.55%)
Apr 23, 2002 14.95 15.11 14.88 14.91 517,687 -0.02(-0.15%)
Apr 22, 2002 15.18 15.18 14.68 14.94 301,767 -0.32(-2.12%)
Apr 19, 2002 15.26 15.35 15.01 15.26 284,467 +0.02(+0.15%)
Apr 18, 2002 15.38 15.41 15.15 15.24 636,313 -0.14(-0.90%)
Apr 17, 2002 15.63 15.68 15.28 15.38 1,569,320 -0.33(-2.10%)
Apr 16, 2002 15.49 15.77 15.49 15.71 214,098 +0.52(+3.39%)
Apr 15, 2002 14.91 15.41 14.72 15.19 345,081 +0.22(+1.49%)
Apr 12, 2002 14.76 14.99 14.76 14.97 169,353 +0.28(+1.88%)
Apr 11, 2002 15.36 15.36 14.68 14.69 220,212 -0.66(-4.31%)
Apr 10, 2002 15.41 15.68 15.05 15.35 370,185 -0.15(-0.99%)
Apr 09, 2002 15.41 15.59 15.35 15.51 198,620 +0.21(+1.36%)
Apr 08, 2002 15.03 15.41 14.91 15.30 483,218 +0.16(+1.07%)
Apr 05, 2002 15.42 15.58 15.07 15.14 183,661 -0.28(-1.80%)
Apr 04, 2002 15.48 15.68 15.32 15.41 147,241 -0.06(-0.40%)
Apr 03, 2002 15.84 15.91 15.38 15.48 231,008 -0.44(-2.75%)
Apr 02, 2002 16.06 16.13 15.84 15.91 135,535 -0.22(-1.38%)
Apr 01, 2002 16.02 16.31 15.80 16.14 235,040 +0.04(+0.24%)
Mar 29, 2002 15.91 16.18 15.91 16.10 540,840 +0.00(+0.00%)
Mar 28, 2002 15.91 16.18 15.91 16.10 540,840 +0.12(+0.72%)
Mar 27, 2002 16.14 16.26 15.76 15.98 612,509 -0.16(-1.00%)
Mar 26, 2002 16.22 16.58 16.07 16.14 459,024 -0.08(-0.47%)
Mar 25, 2002 16.90 16.90 16.11 16.22 323,359 -0.68(-4.00%)
Mar 22, 2002 16.80 16.95 16.67 16.90 209,156 +0.10(+0.59%)
Mar 21, 2002 16.61 16.81 16.53 16.80 183,011 +0.08(+0.46%)
Mar 20, 2002 16.72 16.92 16.54 16.72 221,122 -0.23(-1.36%)
Mar 19, 2002 16.18 17.06 16.18 16.95 1,016,513 +0.71(+4.40%)
Mar 18, 2002 16.17 16.41 16.08 16.24 287,719 +0.07(+0.43%)
Mar 15, 2002 15.99 16.19 15.98 16.17 292,272 +0.18(+1.11%)
Mar 14, 2002 15.99 16.18 15.88 15.99 350,154 +0.03(+0.19%)
Mar 13, 2002 16.27 16.28 15.85 15.96 13,007 -0.31(-1.89%)
Mar 12, 2002 16.26 16.32 16.13 16.27 169,093 -0.28(-1.67%)
Mar 11, 2002 16.58 16.61 16.19 16.54 280,045 -0.02(-0.14%)
Mar 08, 2002 16.15 16.72 16.15 16.57 549,554 +0.54(+3.36%)
Mar 07, 2002 15.61 16.27 15.61 16.03 581,812 +0.49(+3.17%)
Mar 06, 2002 15.28 15.58 14.85 15.54 374,087 +0.39(+2.59%)
Mar 05, 2002 15.12 15.65 14.95 15.15 1,135,399 +0.02(+0.15%)
Mar 04, 2002 14.40 15.17 14.13 15.12 268,078 +0.90(+6.32%)
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.