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 28, 2004
12.20
12.22
12.12
12.18
153,355
+0.09(+0.76%)
May 27, 2004
11.99
12.22
11.99
12.09
246,486
+0.10(+0.83%)
May 26, 2004
11.83
12.03
11.76
11.99
242,324
+0.19(+1.63%)
May 25, 2004
11.60
11.79
11.43
11.79
356,267
+0.22(+1.93%)
May 24, 2004
11.32
11.69
11.32
11.57
383,322
+0.25(+2.24%)
May 21, 2004
11.36
11.47
11.22
11.32
228,796
+0.03(+0.27%)
May 20, 2004
11.53
11.53
11.20
11.29
275,232
-0.22(-1.94%)
May 19, 2004
11.57
11.77
11.42
11.51
369,925
+0.11(+0.94%)
May 18, 2004
11.53
11.53
11.16
11.40
486,990
+0.40(+3.63%)
May 17, 2004
11.01
11.12
10.80
11.00
384,363
-0.06(-0.56%)
May 14, 2004
11.09
11.27
10.97
11.06
642,556
+0.05(+0.42%)
May 13, 2004
10.91
11.12
10.80
11.02
260,014
+0.06(+0.56%)
May 12, 2004
10.93
10.97
10.62
10.96
301,377
+0.05(+0.42%)
May 11, 2004
10.81
11.09
10.81
10.91
332,594
+0.06(+0.57%)
May 10, 2004
11.15
11.15
10.67
10.85
401,662
-0.38(-3.42%)
May 07, 2004
11.19
11.50
11.11
11.23
274,972
-0.02(-0.14%)
May 06, 2004
11.35
11.35
11.02
11.25
483,088
-0.18(-1.55%)
May 05, 2004
11.41
11.53
11.34
11.42
367,714
+0.09(+0.81%)
May 04, 2004
11.26
11.42
11.15
11.33
454,992
+0.33(+3.01%)
May 03, 2004
10.99
11.19
10.76
11.00
609,908
+0.09(+0.85%)
Apr 30, 2004
11.22
11.34
10.81
10.91
434,701
-0.30(-2.68%)
Apr 29, 2004
11.65
11.72
11.19
11.21
852,362
-0.47(-4.02%)
Apr 28, 2004
11.92
11.92
11.58
11.68
268,989
-0.28(-2.38%)
Apr 27, 2004
12.14
12.26
11.80
11.96
382,802
-0.15(-1.21%)
Apr 26, 2004
12.29
12.42
12.07
12.11
390,606
-0.14(-1.13%)
Apr 23, 2004
12.15
12.30
12.02
12.25
355,747
+0.09(+0.76%)
Apr 22, 2004
12.09
12.20
11.95
12.15
660,246
+0.07(+0.57%)
Apr 21, 2004
12.11
12.19
11.99
12.09
260,274
+0.12(+0.96%)
Apr 20, 2004
12.30
12.30
11.95
11.97
365,242
-0.22(-1.77%)
Apr 19, 2004
12.25
12.26
12.12
12.19
385,794
-0.04(-0.31%)
Apr 16, 2004
12.47
12.47
12.22
12.22
356,267
-0.32(-2.57%)
Apr 15, 2004
12.67
12.68
12.17
12.55
316,855
+0.01(+0.06%)
Apr 14, 2004
12.65
12.89
12.50
12.54
115,243
-0.16(-1.27%)
Apr 13, 2004
13.22
13.28
12.61
12.70
295,523
-0.41(-3.11%)
Apr 12, 2004
13.05
13.28
13.02
13.11
120,446
+0.00(+0.00%)
Apr 08, 2004
13.31
13.35
13.02
13.11
189,124
-0.01(-0.06%)
Apr 07, 2004
13.07
13.25
12.92
13.12
95,993
+0.02(+0.18%)
Apr 06, 2004
13.26
13.26
13.07
13.09
222,423
-0.22(-1.67%)
Apr 05, 2004
13.12
13.34
13.12
13.32
310,612
+0.25(+1.88%)
Apr 02, 2004
13.34
13.37
12.97
13.07
335,326
+0.13(+1.01%)
Apr 01, 2004
12.76
12.96
12.75
12.94
637,873
+0.26(+2.06%)
Mar 31, 2004
12.84
12.84
12.62
12.68
280,825
-0.14(-1.08%)
Mar 30, 2004
12.69
12.83
12.53
12.82
356,657
-0.10(-0.77%)
Mar 29, 2004
12.82
13.06
12.80
12.92
298,775
+0.24(+1.88%)
Mar 26, 2004
12.49
12.78
12.42
12.68
242,844
+0.11(+0.86%)
Mar 25, 2004
12.17
12.65
12.17
12.57
242,714
+0.42(+3.48%)
Mar 24, 2004
12.24
12.34
12.00
12.15
205,774
-0.15(-1.19%)
Mar 23, 2004
12.19
12.34
12.15
12.29
406,865
+0.29(+2.43%)
Mar 22, 2004
12.26
12.26
11.92
12.00
442,375
-0.43(-3.46%)
Mar 19, 2004
12.39
12.45
12.23
12.43
419,742
-0.03(-0.25%)
Mar 18, 2004
12.45
12.55
12.30
12.46
238,162
-0.04(-0.31%)
Mar 17, 2004
12.53
12.84
12.35
12.50
351,454
-0.03(-0.24%)
Mar 16, 2004
12.58
12.75
12.39
12.53
167,272
+0.08(+0.62%)
Mar 15, 2004
13.07
13.07
12.25
12.45
731,395
-0.15(-1.22%)
Mar 12, 2004
12.49
12.67
12.43
12.61
185,873
+0.30(+2.44%)
Mar 11, 2004
12.48
12.64
12.11
12.31
457,984
-0.18(-1.42%)
Mar 10, 2004
12.58
12.73
12.32
12.49
512,874
-0.11(-0.85%)
Mar 09, 2004
12.92
12.95
12.43
12.59
633,191
-0.53(-4.04%)
Mar 08, 2004
13.35
13.53
12.85
13.12
507,411
-0.33(-2.46%)
Mar 05, 2004
13.45
13.50
13.29
13.45
295,654
-0.02(-0.11%)
Mar 04, 2004
13.45
13.62
13.40
13.47
191,726
+0.02(+0.11%)
Mar 03, 2004
13.51
13.57
13.42
13.45
327,391
-0.05(-0.34%)
Mar 02, 2004
13.22
13.64
13.20
13.50
605,746
+0.33(+2.51%)
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
.