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, 2019
14.54
14.67
14.28
14.39
226,769
-0.38(-2.57%)
May 30, 2019
14.75
14.87
14.64
14.77
235,961
+0.07(+0.46%)
May 29, 2019
14.75
14.84
14.62
14.70
256,979
-0.23(-1.56%)
May 28, 2019
15.04
15.11
14.88
14.93
302,678
-0.05(-0.32%)
May 24, 2019
15.06
15.26
14.94
14.98
275,186
+0.02(+0.13%)
May 23, 2019
14.71
14.99
14.64
14.96
357,851
+0.03(+0.20%)
May 22, 2019
15.02
15.16
14.81
14.93
308,138
-0.22(-1.48%)
May 21, 2019
14.86
15.28
14.86
15.16
451,372
+0.42(+2.84%)
May 20, 2019
14.65
14.76
14.52
14.74
395,091
-0.14(-0.92%)
May 17, 2019
15.04
15.17
14.82
14.87
417,457
-0.36(-2.36%)
May 16, 2019
15.20
15.37
15.12
15.23
228,490
+0.08(+0.51%)
May 15, 2019
14.97
15.25
14.97
15.16
191,393
+0.09(+0.58%)
May 14, 2019
15.03
15.14
14.96
15.07
548,273
+0.12(+0.78%)
May 13, 2019
14.99
15.11
14.81
14.95
423,102
-0.43(-2.78%)
May 10, 2019
15.37
15.55
15.17
15.38
207,957
-0.06(-0.38%)
May 09, 2019
15.35
15.52
15.11
15.44
272,846
-0.11(-0.69%)
May 08, 2019
15.74
15.84
15.51
15.55
286,280
-0.26(-1.66%)
May 07, 2019
15.71
15.96
15.68
15.81
396,838
-0.07(-0.43%)
May 06, 2019
15.55
15.90
15.53
15.88
452,088
-0.10(-0.61%)
May 03, 2019
15.52
16.03
15.44
15.97
329,257
+0.60(+3.92%)
May 02, 2019
15.63
15.64
15.27
15.37
346,047
-0.27(-1.74%)
May 01, 2019
15.95
16.03
15.63
15.64
218,668
-0.22(-1.41%)
Apr 30, 2019
16.01
16.02
15.63
15.87
643,756
-0.14(-0.85%)
Apr 29, 2019
16.14
16.17
15.93
16.00
236,804
-0.08(-0.48%)
Apr 26, 2019
15.85
16.10
15.69
16.08
256,991
+0.21(+1.35%)
Apr 25, 2019
16.15
16.26
15.85
15.87
309,892
-0.31(-1.92%)
Apr 24, 2019
15.81
16.23
15.81
16.18
846,708
+0.32(+2.02%)
Apr 23, 2019
16.75
16.77
15.60
15.86
1,026,186
-0.93(-5.56%)
Apr 22, 2019
18.49
18.83
16.75
16.79
540,086
-1.40(-7.70%)
Apr 18, 2019
17.95
18.29
17.88
18.19
327,407
+0.19(+1.08%)
Apr 17, 2019
18.20
18.28
17.90
18.00
200,265
-0.02(-0.11%)
Apr 16, 2019
17.88
18.16
17.83
18.02
218,161
+0.28(+1.59%)
Apr 15, 2019
17.99
18.02
17.62
17.73
178,755
-0.26(-1.46%)
Apr 12, 2019
18.11
18.18
17.95
18.00
174,445
+0.08(+0.43%)
Apr 11, 2019
18.17
18.28
17.91
17.92
187,010
-0.21(-1.18%)
Apr 10, 2019
17.79
18.13
17.76
18.13
207,112
+0.37(+2.08%)
Apr 09, 2019
17.97
17.97
17.69
17.76
385,176
-0.25(-1.40%)
Apr 08, 2019
17.96
18.02
17.83
18.02
123,337
+0.05(+0.27%)
Apr 05, 2019
17.95
18.10
17.83
17.97
356,498
+0.11(+0.60%)
Apr 04, 2019
17.67
17.90
17.64
17.86
196,624
+0.17(+0.93%)
Apr 03, 2019
17.77
17.96
17.64
17.70
235,112
+0.08(+0.44%)
Apr 02, 2019
17.37
17.66
17.33
17.62
190,745
+0.24(+1.40%)
Apr 01, 2019
17.06
17.49
16.87
17.37
242,543
+0.51(+3.00%)
Mar 29, 2019
16.97
17.01
16.74
16.87
208,985
+0.03(+0.17%)
Mar 28, 2019
16.70
16.97
16.67
16.84
221,894
+0.10(+0.58%)
Mar 27, 2019
16.76
16.87
16.63
16.74
105,439
-0.11(-0.64%)
Mar 26, 2019
16.88
17.04
16.68
16.85
130,925
+0.03(+0.17%)
Mar 25, 2019
16.66
16.88
16.50
16.82
142,681
+0.08(+0.46%)
Mar 22, 2019
17.42
17.51
16.72
16.74
191,921
-0.80(-4.55%)
Mar 21, 2019
17.40
17.71
17.40
17.54
159,971
+0.14(+0.78%)
Mar 20, 2019
17.48
17.53
17.22
17.40
212,926
-0.11(-0.61%)
Mar 19, 2019
17.61
17.66
17.44
17.51
137,185
+0.01(+0.06%)
Mar 18, 2019
17.70
17.81
17.40
17.50
99,992
-0.13(-0.72%)
Mar 15, 2019
17.65
17.89
17.51
17.63
751,648
+0.01(+0.06%)
Mar 14, 2019
17.61
17.62
17.42
17.62
340,036
+0.03(+0.17%)
Mar 13, 2019
17.50
17.65
17.50
17.59
175,460
+0.18(+1.06%)
Mar 12, 2019
17.44
17.47
17.30
17.40
153,180
-0.07(-0.39%)
Mar 11, 2019
17.14
17.52
17.14
17.47
170,639
+0.37(+2.16%)
Mar 08, 2019
16.91
17.14
16.80
17.10
179,585
+0.02(+0.11%)
Mar 07, 2019
17.22
17.22
16.95
17.08
164,694
-0.18(-1.07%)
Mar 06, 2019
17.77
17.82
17.27
17.27
148,660
-0.47(-2.63%)
Mar 05, 2019
17.80
17.84
17.66
17.73
234,167
-0.10(-0.55%)
Mar 04, 2019
18.06
18.19
17.73
17.83
148,329
-0.17(-0.92%)
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
.