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 (%)
Sep 30, 2009
9.095
9.195
8.980
9.172
440,536
+0.12(+1.27%)
Sep 29, 2009
9.095
9.095
8.995
9.057
120,704
+0.07(+0.77%)
Sep 28, 2009
8.849
9.072
8.780
8.987
207,691
+0.18(+2.01%)
Sep 25, 2009
8.964
9.003
8.810
8.810
146,766
-0.14(-1.55%)
Sep 24, 2009
9.003
9.064
8.910
8.949
172,627
-0.05(-0.51%)
Sep 23, 2009
9.218
9.218
8.980
8.995
310,017
-0.15(-1.68%)
Sep 22, 2009
9.249
9.249
9.103
9.149
279,366
-0.01(-0.08%)
Sep 21, 2009
9.164
9.487
9.133
9.156
299,259
-0.02(-0.25%)
Sep 18, 2009
9.349
9.387
9.180
9.180
421,007
-0.16(-1.73%)
Sep 17, 2009
9.356
9.402
9.264
9.341
363,018
+0.08(+0.83%)
Sep 16, 2009
9.249
9.356
9.210
9.264
332,316
-0.01(-0.08%)
Sep 15, 2009
9.249
9.279
9.118
9.272
310,620
+0.05(+0.58%)
Sep 14, 2009
9.303
9.333
9.164
9.218
280,097
-0.08(-0.83%)
Sep 11, 2009
9.502
9.525
9.203
9.295
520,038
-0.26(-2.74%)
Sep 10, 2009
9.241
9.564
9.210
9.556
566,209
+0.28(+2.98%)
Sep 09, 2009
9.226
9.341
9.195
9.279
300,287
+0.08(+0.84%)
Sep 08, 2009
9.195
9.279
9.180
9.203
186,265
+0.02(+0.25%)
Sep 04, 2009
8.964
9.180
8.964
9.180
227,419
+0.28(+3.11%)
Sep 03, 2009
8.818
8.949
8.772
8.903
287,099
+0.06(+0.70%)
Sep 02, 2009
8.934
9.033
8.803
8.841
409,355
-0.09(-1.03%)
Sep 01, 2009
9.010
9.387
8.880
8.934
538,545
+0.01(+0.09%)
Aug 31, 2009
9.072
9.072
8.895
8.926
195,308
-0.15(-1.69%)
Aug 28, 2009
9.003
9.149
8.972
9.080
394,246
+0.09(+1.03%)
Aug 27, 2009
8.995
9.018
8.841
8.987
302,632
+0.00(+0.00%)
Aug 26, 2009
8.987
9.041
8.957
8.987
242,705
+0.00(+0.00%)
Aug 25, 2009
8.872
9.049
8.834
8.987
355,345
+0.08(+0.86%)
Aug 24, 2009
8.672
8.995
8.588
8.910
645,467
+0.32(+3.67%)
Aug 21, 2009
8.188
8.595
8.111
8.595
1,650,334
+0.38(+4.68%)
Aug 20, 2009
8.272
8.295
8.180
8.211
412,899
-0.01(-0.09%)
Aug 19, 2009
8.249
8.295
8.119
8.219
378,679
-0.06(-0.74%)
Aug 18, 2009
8.234
8.311
8.211
8.280
417,224
+0.04(+0.47%)
Aug 17, 2009
8.234
8.324
8.172
8.242
386,335
-0.15(-1.83%)
Aug 14, 2009
8.611
8.611
8.380
8.395
249,223
-0.19(-2.24%)
Aug 13, 2009
8.672
8.749
8.557
8.588
245,020
-0.03(-0.36%)
Aug 12, 2009
8.549
8.664
8.518
8.618
121,510
+0.03(+0.36%)
Aug 11, 2009
8.672
8.695
8.503
8.588
228,172
-0.09(-1.06%)
Aug 10, 2009
8.741
8.841
8.618
8.680
133,490
-0.14(-1.57%)
Aug 07, 2009
8.741
8.841
8.664
8.818
248,890
+0.22(+2.50%)
Aug 06, 2009
8.718
8.795
8.526
8.603
154,974
-0.06(-0.71%)
Aug 05, 2009
8.841
8.841
8.611
8.664
173,209
-0.14(-1.57%)
Aug 04, 2009
8.872
9.003
8.780
8.803
200,488
+0.00(+0.00%)
Aug 03, 2009
8.441
8.826
8.441
8.803
351,689
+0.35(+4.19%)
Jul 31, 2009
8.564
8.564
8.357
8.449
435,603
-0.15(-1.70%)
Jul 30, 2009
8.503
8.680
8.465
8.595
224,193
+0.06(+0.72%)
Jul 29, 2009
8.380
8.611
8.380
8.534
249,512
+0.21(+2.49%)
Jul 28, 2009
8.303
8.518
8.295
8.326
365,557
+0.25(+3.14%)
Jul 27, 2009
8.103
8.111
8.003
8.072
144,840
-0.03(-0.38%)
Jul 24, 2009
8.072
8.103
7.996
8.103
1,930
+0.03(+0.38%)
Jul 23, 2009
8.065
8.111
7.996
8.072
224,044
+0.01(+0.10%)
Jul 22, 2009
8.026
8.111
7.969
8.065
159,047
+0.04(+0.48%)
Jul 21, 2009
8.042
8.096
7.903
8.026
139,785
+0.02(+0.19%)
Jul 20, 2009
8.049
8.142
7.965
8.011
176,377
+0.06(+0.77%)
Jul 17, 2009
7.980
8.065
7.880
7.949
176,768
+0.02(+0.29%)
Jul 16, 2009
7.788
8.019
7.788
7.926
242,974
+0.05(+0.59%)
Jul 15, 2009
7.811
7.911
7.780
7.880
309,571
+0.16(+2.09%)
Jul 14, 2009
7.757
7.773
7.665
7.719
262,745
+0.02(+0.20%)
Jul 13, 2009
7.588
7.711
7.480
7.703
146,591
+0.18(+2.35%)
Jul 10, 2009
7.388
7.573
7.388
7.527
237,501
+0.08(+1.14%)
Jul 09, 2009
7.450
7.511
7.334
7.442
125,202
+0.01(+0.10%)
Jul 08, 2009
7.642
7.642
7.334
7.434
296,456
-0.15(-2.03%)
Jul 07, 2009
7.750
7.750
7.588
7.588
390,648
-0.15(-1.89%)
Jul 06, 2009
7.657
7.734
7.611
7.734
306,342
+0.01(+0.10%)
Jul 02, 2009
7.627
7.726
7.557
7.726
249,676
-0.02(-0.20%)
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
.