Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.