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 (%)
Dec 31, 2002 7.457 7.627 7.419 7.534 710,063 +0.02(+0.20%)
Dec 30, 2002 7.557 7.673 7.319 7.519 652,441 -0.27(-3.46%)
Dec 27, 2002 7.857 7.880 7.703 7.788 288,760 -0.05(-0.69%)
Dec 26, 2002 7.880 8.088 7.719 7.842 292,272 +0.04(+0.49%)
Dec 24, 2002 7.965 7.988 7.742 7.803 229,967 -0.08(-1.07%)
Dec 23, 2002 7.696 7.903 7.696 7.888 642,816 +0.12(+1.48%)
Dec 20, 2002 8.019 8.042 7.457 7.773 751,817 -0.07(-0.88%)
Dec 19, 2002 7.842 8.072 7.742 7.842 352,625 -0.23(-2.86%)
Dec 18, 2002 8.149 8.149 7.796 8.072 394,118 -0.14(-1.69%)
Dec 17, 2002 8.111 8.395 8.111 8.211 264,306 +0.02(+0.28%)
Dec 16, 2002 8.142 8.249 8.080 8.188 365,762 +0.05(+0.66%)
Dec 13, 2002 8.088 8.219 7.865 8.134 207,204 -0.03(-0.38%)
Dec 12, 2002 8.288 8.418 8.034 8.165 241,804 -0.20(-2.39%)
Dec 11, 2002 8.303 8.457 8.126 8.365 236,601 +0.02(+0.18%)
Dec 10, 2002 8.226 8.457 8.226 8.349 294,223 +0.13(+1.59%)
Dec 09, 2002 8.695 8.695 8.111 8.219 321,408 -0.47(-5.40%)
Dec 06, 2002 8.611 8.764 8.611 8.687 215,919 +0.03(+0.36%)
Dec 05, 2002 8.903 8.918 8.465 8.657 313,994 -0.21(-2.34%)
Dec 04, 2002 9.364 9.364 8.572 8.864 335,586 -0.58(-6.11%)
Dec 03, 2002 9.518 9.549 9.303 9.441 363,681 -0.35(-3.53%)
Dec 02, 2002 10.07 10.16 9.610 9.787 393,338 -0.09(-0.93%)
Nov 29, 2002 10.03 10.15 9.779 9.879 171,044 -0.13(-1.31%)
Nov 27, 2002 9.764 10.07 9.702 10.01 487,900 +0.39(+4.08%)
Nov 26, 2002 9.648 9.825 9.441 9.618 792,139 -0.22(-2.27%)
Nov 25, 2002 9.226 9.841 9.226 9.841 706,682 +0.70(+7.65%)
Nov 22, 2002 9.133 9.218 8.964 9.141 501,818 -0.08(-0.92%)
Nov 21, 2002 8.803 9.364 8.803 9.226 457,333 +0.56(+6.48%)
Nov 20, 2002 8.195 8.741 8.157 8.664 458,894 +0.55(+6.72%)
Nov 19, 2002 8.034 8.326 8.034 8.119 583,373 +0.08(+0.96%)
Nov 18, 2002 8.042 8.165 7.996 8.042 705,381 +0.14(+1.75%)
Nov 15, 2002 7.465 7.973 7.465 7.903 484,909 +0.30(+3.94%)
Nov 14, 2002 7.381 7.719 7.304 7.603 187,694 +0.37(+5.10%)
Nov 13, 2002 7.373 7.411 7.150 7.234 579,471 -0.08(-1.16%)
Nov 12, 2002 7.142 7.381 7.042 7.319 425,856 +0.28(+3.93%)
Nov 11, 2002 7.381 7.388 6.981 7.042 527,702 -0.38(-5.18%)
Nov 08, 2002 7.803 7.803 7.196 7.427 342,349 -0.25(-3.30%)
Nov 07, 2002 7.826 7.826 7.611 7.680 314,904 -0.30(-3.76%)
Nov 06, 2002 7.688 7.980 7.688 7.980 268,208 +0.34(+4.43%)
Nov 05, 2002 8.088 8.088 7.603 7.642 426,116 -0.43(-5.33%)
Nov 04, 2002 7.842 8.457 7.811 8.072 549,164 +0.38(+5.00%)
Nov 01, 2002 7.150 7.688 7.127 7.688 203,953 +0.45(+6.16%)
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%)
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.