Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.304 7.411 7.111 7.242 450,569 -0.02(-0.32%)
Oct 30, 2002 7.111 7.534 7.111 7.265 307,880 +0.14(+1.94%)
Oct 29, 2002 7.619 7.680 7.011 7.127 399,451 -0.51(-6.65%)
Oct 28, 2002 7.703 7.957 7.627 7.634 286,288 +0.01(+0.10%)
Oct 25, 2002 7.234 7.703 7.234 7.627 545,392 +0.34(+4.64%)
Oct 24, 2002 7.480 7.803 7.258 7.288 321,018 -0.12(-1.56%)
Oct 23, 2002 7.073 7.442 6.965 7.404 425,075 +0.23(+3.22%)
Oct 22, 2002 7.111 7.404 7.042 7.173 226,585 -0.27(-3.62%)
Oct 21, 2002 6.958 7.496 6.835 7.442 414,539 +0.43(+6.14%)
Oct 18, 2002 6.950 7.058 6.842 7.011 542,010 +0.07(+1.00%)
Oct 17, 2002 6.919 7.304 6.727 6.942 488,290 +0.18(+2.61%)
Oct 16, 2002 7.319 7.327 6.612 6.765 335,456 -0.71(-9.46%)
Oct 15, 2002 6.996 7.473 6.996 7.473 245,446 +0.66(+9.71%)
Oct 14, 2002 6.996 7.042 6.796 6.812 423,254 -0.11(-1.56%)
Oct 11, 2002 6.535 7.042 6.404 6.919 650,230 +0.68(+10.97%)
Oct 10, 2002 5.897 6.258 5.620 6.235 841,046 +0.42(+7.13%)
Oct 09, 2002 5.651 6.027 5.651 5.820 549,164 -0.07(-1.17%)
Oct 08, 2002 5.804 6.112 5.705 5.889 669,091 +0.09(+1.59%)
Oct 07, 2002 6.573 6.573 5.797 5.797 620,184 -0.62(-9.70%)
Oct 04, 2002 6.727 6.765 6.381 6.420 372,266 -0.31(-4.57%)
Oct 03, 2002 6.819 6.958 6.619 6.727 65,036 -0.15(-2.23%)
Oct 02, 2002 6.927 7.181 6.735 6.881 78,043 -0.05(-0.67%)
Oct 01, 2002 6.765 7.073 6.696 6.927 427,026 +0.27(+4.04%)
Sep 30, 2002 6.935 6.942 6.658 6.658 583,113 -0.45(-6.38%)
Sep 27, 2002 7.158 7.227 7.050 7.111 552,156 -0.04(-0.54%)
Sep 26, 2002 7.434 7.580 7.150 7.150 348,853 -0.31(-4.12%)
Sep 25, 2002 7.304 7.457 7.127 7.457 117,064 +0.42(+5.90%)
Sep 24, 2002 7.073 7.327 7.042 7.042 528,873 -0.19(-2.66%)
Sep 23, 2002 7.465 7.504 7.227 7.234 26,014 -0.31(-4.08%)
Sep 20, 2002 7.519 7.650 7.273 7.542 304,238 +0.05(+0.62%)
Sep 19, 2002 7.573 7.803 7.496 7.496 427,417 -0.20(-2.60%)
Sep 18, 2002 7.957 7.957 7.696 7.696 494,794 -0.26(-3.28%)
Sep 17, 2002 8.119 8.234 7.942 7.957 470,861 -0.12(-1.52%)
Sep 16, 2002 8.226 8.226 7.919 8.080 755,329 -0.08(-0.94%)
Sep 13, 2002 8.149 8.288 8.072 8.157 637,613 -0.04(-0.47%)
Sep 12, 2002 8.595 8.595 8.111 8.195 664,148 -0.58(-6.65%)
Sep 11, 2002 8.649 8.918 8.649 8.780 266,387 +0.07(+0.79%)
Sep 10, 2002 8.826 8.880 8.672 8.711 416,230 -0.06(-0.70%)
Sep 09, 2002 8.880 8.941 8.687 8.772 275,752 -0.22(-2.40%)
Sep 06, 2002 9.226 9.241 8.734 8.987 414,019 +0.13(+1.48%)
Sep 05, 2002 8.964 8.964 8.810 8.857 213,578 -0.17(-1.87%)
Sep 04, 2002 8.903 9.033 8.841 9.026 442,245 +0.20(+2.26%)
Sep 03, 2002 9.379 9.379 8.718 8.826 597,811 -0.62(-6.51%)
Aug 30, 2002 9.533 9.610 9.356 9.441 249,348 -0.13(-1.37%)
Aug 29, 2002 9.764 9.902 9.541 9.572 404,004 -0.19(-1.97%)
Aug 28, 2002 10.11 10.11 9.756 9.764 223,984 -0.24(-2.38%)
Aug 27, 2002 10.16 10.26 9.994 10.00 409,987 -0.14(-1.36%)
Aug 26, 2002 10.03 10.19 10.01 10.14 165,581 -0.03(-0.30%)
Aug 23, 2002 10.15 10.29 9.994 10.17 971,899 -0.06(-0.60%)
Aug 22, 2002 10.19 10.32 10.03 10.23 423,514 -0.03(-0.30%)
Aug 21, 2002 10.17 10.35 10.14 10.26 367,844 +0.12(+1.14%)
Aug 20, 2002 10.39 10.93 9.994 10.15 352,105 -0.15(-1.49%)
Aug 16, 2002 9.779 10.38 9.687 10.30 319,717 +0.46(+4.69%)
Aug 15, 2002 9.648 9.910 9.387 9.841 663,368 +0.27(+2.81%)
Aug 14, 2002 9.149 9.618 8.895 9.572 184,962 +0.42(+4.62%)
Aug 13, 2002 9.433 9.587 9.033 9.149 192,246 -0.33(-3.49%)
Aug 12, 2002 9.487 9.572 9.149 9.479 245,966 -0.01(-0.08%)
Aug 07, 2002 9.418 9.602 9.149 9.487 505,980 +0.26(+2.83%)
Aug 06, 2002 8.895 9.341 8.895 9.226 393,078 +0.41(+4.62%)
Aug 05, 2002 9.379 9.402 8.657 8.818 305,799 -0.56(-5.98%)
Aug 02, 2002 9.764 9.810 9.233 9.379 280,045 -0.45(-4.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.