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 29, 2009
7.173
7.242
6.996
7.135
267,900
+0.00(+0.00%)
May 28, 2009
7.119
7.181
6.973
7.135
239,945
+0.03(+0.43%)
May 27, 2009
7.204
7.265
7.088
7.104
233,688
-0.15(-2.12%)
May 26, 2009
7.104
7.273
7.058
7.258
168,854
+0.08(+1.07%)
May 22, 2009
7.396
7.396
7.165
7.181
192,837
-0.17(-2.30%)
May 21, 2009
7.511
7.511
7.258
7.350
255,226
-0.18(-2.45%)
May 20, 2009
7.627
7.673
7.504
7.534
175,212
-0.02(-0.31%)
May 19, 2009
7.542
7.642
7.450
7.557
194,018
+0.06(+0.82%)
May 18, 2009
7.381
7.504
7.334
7.496
193,288
+0.12(+1.56%)
May 15, 2009
7.504
7.565
7.327
7.381
429,931
-0.19(-2.54%)
May 14, 2009
7.511
7.650
7.504
7.573
216,291
+0.05(+0.72%)
May 13, 2009
7.550
7.588
7.427
7.519
341,300
-0.14(-1.81%)
May 12, 2009
7.596
7.673
7.496
7.657
425,315
+0.05(+0.71%)
May 11, 2009
7.650
7.673
7.557
7.603
226,986
-0.11(-1.40%)
May 08, 2009
7.857
7.934
7.634
7.711
342,214
-0.13(-1.67%)
May 07, 2009
8.172
8.172
7.773
7.842
277,891
-0.28(-3.41%)
May 06, 2009
8.049
8.165
7.957
8.119
495,291
+0.12(+1.44%)
May 05, 2009
7.949
8.019
7.857
8.003
351,592
+0.05(+0.68%)
May 04, 2009
7.926
7.949
7.896
7.949
413,896
+0.36(+4.76%)
May 01, 2009
7.657
7.696
7.534
7.588
465,259
-0.11(-1.40%)
Apr 30, 2009
7.911
7.911
7.657
7.696
528,834
-0.10(-1.28%)
Apr 29, 2009
7.811
7.834
7.680
7.796
414,846
+0.00(+0.00%)
Apr 28, 2009
7.688
7.903
7.673
7.796
367,396
+0.01(+0.10%)
Apr 27, 2009
7.842
7.957
7.703
7.788
284,466
-0.12(-1.46%)
Apr 24, 2009
7.880
8.011
7.750
7.903
876,574
+0.10(+1.28%)
Apr 23, 2009
7.650
7.973
7.427
7.803
615,298
+0.17(+2.22%)
Apr 22, 2009
7.442
7.696
7.434
7.634
293,191
+0.14(+1.85%)
Apr 21, 2009
7.350
7.496
7.350
7.496
292,326
+0.13(+1.77%)
Apr 20, 2009
7.688
7.688
7.365
7.365
370,886
-0.44(-5.62%)
Apr 17, 2009
7.465
7.826
7.465
7.803
456,005
+0.35(+4.64%)
Apr 16, 2009
7.258
7.496
7.165
7.457
532,000
+0.23(+3.19%)
Apr 15, 2009
7.304
7.473
7.188
7.227
461,251
-0.08(-1.05%)
Apr 14, 2009
7.211
7.357
7.211
7.304
293,501
+0.04(+0.53%)
Apr 13, 2009
7.357
7.411
7.142
7.265
436,268
-0.04(-0.53%)
Apr 09, 2009
7.319
7.404
7.250
7.304
453,084
+0.12(+1.71%)
Apr 08, 2009
7.273
7.288
7.119
7.181
320,548
+0.01(+0.11%)
Apr 07, 2009
7.265
7.304
7.173
7.173
378,115
-0.16(-2.20%)
Apr 06, 2009
7.365
7.457
7.250
7.334
358,495
-0.03(-0.42%)
Apr 03, 2009
7.442
7.488
7.334
7.365
262,282
-0.11(-1.44%)
Apr 02, 2009
7.334
7.565
7.311
7.473
231,476
+0.28(+3.85%)
Apr 01, 2009
6.950
7.204
6.927
7.196
250,063
+0.22(+3.08%)
Mar 31, 2009
7.042
7.081
6.958
6.981
317,494
-0.05(-0.77%)
Mar 30, 2009
7.150
7.150
6.965
7.035
262,739
-0.32(-4.29%)
Mar 26, 2009
7.165
7.373
7.096
7.350
827,171
+0.19(+2.69%)
Mar 25, 2009
7.242
7.280
7.058
7.158
357,032
+0.02(+0.32%)
Mar 24, 2009
7.111
7.250
7.096
7.135
332,502
-0.14(-1.90%)
Mar 23, 2009
7.158
7.273
7.135
7.273
398,892
+0.35(+5.11%)
Mar 20, 2009
7.104
7.104
6.912
6.919
404,495
-0.05(-0.66%)
Mar 19, 2009
7.111
7.111
6.935
6.965
220,843
-0.08(-1.09%)
Mar 18, 2009
6.919
7.088
6.789
7.042
313,190
+0.16(+2.35%)
Mar 17, 2009
6.773
6.888
6.696
6.881
396,376
+0.08(+1.13%)
Mar 16, 2009
6.904
6.958
6.773
6.804
297,949
-0.06(-0.90%)
Mar 13, 2009
6.896
7.004
6.796
6.865
0
+0.07(+1.02%)
Mar 12, 2009
6.619
6.796
6.489
6.796
529,476
+0.13(+1.96%)
Mar 11, 2009
6.727
6.742
6.604
6.666
383,628
+0.02(+0.35%)
Mar 10, 2009
6.527
6.704
6.466
6.642
581,807
+0.13(+2.01%)
Mar 09, 2009
6.350
6.512
6.320
6.512
801,306
+0.12(+1.93%)
Mar 06, 2009
6.496
6.496
6.243
6.389
0
+0.10(+1.65%)
Mar 05, 2009
6.443
6.443
6.197
6.285
591,975
-0.16(-2.45%)
Mar 04, 2009
6.289
6.519
6.189
6.443
403,183
+0.11(+1.70%)
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
.