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 (%)
Feb 28, 2020
21.72
21.89
21.69
21.74
2,320,700
-0.01(-0.05%)
Feb 27, 2020
21.72
21.76
21.70
21.75
1,985,021
+0.02(+0.09%)
Feb 26, 2020
21.72
21.75
21.70
21.73
2,199,022
+0.05(+0.23%)
Feb 25, 2020
21.74
21.78
21.65
21.68
3,159,086
-0.02(-0.09%)
Feb 24, 2020
21.69
21.76
21.69
21.70
3,877,559
+0.01(+0.05%)
Feb 21, 2020
21.69
21.71
21.69
21.69
5,970,800
+1.13(+5.50%)
Feb 20, 2020
20.49
20.57
20.43
20.56
107,140
+0.05(+0.24%)
Feb 19, 2020
20.52
20.58
20.38
20.51
125,168
+0.04(+0.20%)
Feb 18, 2020
20.40
20.52
20.25
20.47
169,811
+0.06(+0.32%)
Feb 14, 2020
20.42
20.43
20.24
20.41
121,480
-0.08(-0.39%)
Feb 13, 2020
20.39
20.51
20.31
20.48
162,858
+0.07(+0.34%)
Feb 12, 2020
20.47
20.47
20.21
20.41
234,378
+0.02(+0.10%)
Feb 11, 2020
20.31
20.47
20.29
20.40
159,663
+0.16(+0.79%)
Feb 10, 2020
20.20
20.31
20.15
20.24
131,820
+0.03(+0.15%)
Feb 07, 2020
20.33
20.34
20.14
20.21
157,583
-0.17(-0.83%)
Feb 06, 2020
20.51
20.52
20.37
20.38
136,038
-0.13(-0.63%)
Feb 05, 2020
20.46
20.53
20.37
20.50
137,658
+0.15(+0.73%)
Feb 04, 2020
20.49
20.53
20.33
20.36
195,696
-0.01(-0.05%)
Feb 03, 2020
20.28
20.48
20.17
20.37
237,167
+0.21(+1.04%)
Jan 31, 2020
20.30
20.37
20.09
20.16
341,111
-0.21(-1.03%)
Jan 30, 2020
20.29
20.41
20.20
20.37
191,350
-0.06(-0.29%)
Jan 29, 2020
20.33
20.49
20.30
20.42
255,095
+0.09(+0.44%)
Jan 28, 2020
20.42
20.49
20.15
20.34
207,007
+0.02(+0.10%)
Jan 27, 2020
20.06
20.40
19.95
20.32
355,378
+0.09(+0.44%)
Jan 24, 2020
20.57
20.61
20.14
20.23
240,246
-0.27(-1.31%)
Jan 23, 2020
20.55
20.56
20.14
20.49
422,418
+0.05(+0.24%)
Jan 22, 2020
20.41
20.47
20.28
20.44
170,345
+0.11(+0.54%)
Jan 21, 2020
20.39
20.39
20.19
20.34
295,853
-0.09(-0.44%)
Jan 17, 2020
20.50
20.50
20.38
20.42
250,403
-0.03(-0.15%)
Jan 16, 2020
20.51
20.63
20.36
20.45
311,193
-0.03(-0.15%)
Jan 15, 2020
20.40
20.49
20.28
20.48
509,367
+0.09(+0.44%)
Jan 14, 2020
20.45
20.57
20.35
20.40
334,720
-0.06(-0.29%)
Jan 13, 2020
20.41
20.49
20.38
20.45
320,916
+0.09(+0.44%)
Jan 10, 2020
20.57
20.57
20.32
20.37
203,540
-0.10(-0.49%)
Jan 09, 2020
20.58
20.61
20.37
20.46
256,570
-0.01(-0.05%)
Jan 08, 2020
20.34
20.56
20.28
20.47
232,530
+0.09(+0.44%)
Jan 07, 2020
20.19
20.46
20.19
20.39
164,150
+0.18(+0.89%)
Jan 06, 2020
20.24
20.29
20.14
20.21
383,208
-0.10(-0.49%)
Jan 03, 2020
20.25
20.34
20.19
20.31
394,309
-0.03(-0.15%)
Jan 02, 2020
20.43
20.44
20.21
20.34
421,768
-0.02(-0.10%)
Dec 31, 2019
20.26
20.51
20.24
20.36
269,108
+0.12(+0.59%)
Dec 30, 2019
20.21
20.36
20.13
20.24
196,987
+0.03(+0.15%)
Dec 27, 2019
20.24
20.28
20.20
20.21
169,952
+0.00(+0.00%)
Dec 26, 2019
20.19
20.26
20.15
20.21
128,614
+0.05(+0.25%)
Dec 24, 2019
20.16
20.20
20.09
20.16
88,495
+0.01(+0.05%)
Dec 23, 2019
20.21
20.22
20.14
20.15
247,573
-0.01(-0.05%)
Dec 20, 2019
20.37
20.37
20.16
20.16
1,279,973
-0.06(-0.30%)
Dec 19, 2019
20.21
20.24
20.12
20.22
377,975
+0.01(+0.05%)
Dec 18, 2019
20.33
20.33
20.17
20.21
258,773
-0.04(-0.20%)
Dec 17, 2019
20.25
20.31
20.15
20.25
307,052
+0.09(+0.44%)
Dec 16, 2019
20.26
20.40
20.09
20.16
691,067
-0.01(-0.05%)
Dec 13, 2019
20.30
20.39
20.12
20.17
398,634
-0.26(-1.27%)
Dec 12, 2019
20.19
20.51
20.17
20.42
375,704
+0.23(+1.13%)
Dec 11, 2019
20.38
20.38
20.15
20.20
498,983
-0.03(-0.15%)
Dec 10, 2019
20.19
20.36
20.19
20.23
246,716
+0.04(+0.20%)
Dec 09, 2019
20.21
20.32
20.13
20.19
314,574
+0.02(+0.10%)
Dec 06, 2019
20.34
20.50
20.15
20.17
373,493
-0.13(-0.64%)
Dec 05, 2019
20.22
20.36
20.17
20.30
470,023
+0.10(+0.49%)
Dec 04, 2019
20.19
20.25
20.17
20.20
455,213
+0.06(+0.30%)
Dec 03, 2019
20.14
20.31
20.10
20.14
519,987
-0.07(-0.34%)
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
.