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 (%)
Feb 28, 2013 9.725 9.767 9.652 9.652 147,890 -0.06(-0.59%)
Feb 27, 2013 9.644 9.734 9.644 9.710 116,429 +0.07(+0.77%)
Feb 26, 2013 9.661 9.726 9.579 9.636 223,254 -0.02(-0.17%)
Feb 25, 2013 9.800 9.824 9.652 9.652 207,434 -0.08(-0.84%)
Feb 22, 2013 9.701 9.800 9.685 9.734 167,000 +0.07(+0.68%)
Feb 21, 2013 9.734 9.775 9.587 9.669 277,749 -0.07(-0.76%)
Feb 20, 2013 9.759 9.841 9.734 9.742 214,304 -0.03(-0.29%)
Feb 19, 2013 9.698 9.804 9.698 9.771 173,971 +0.08(+0.84%)
Feb 15, 2013 9.714 9.763 9.681 9.690 82,019 -0.04(-0.42%)
Feb 14, 2013 9.649 9.747 9.649 9.730 110,042 +0.05(+0.50%)
Feb 13, 2013 9.608 9.714 9.608 9.682 163,075 +0.09(+0.93%)
Feb 12, 2013 9.592 9.665 9.543 9.592 214,879 +0.01(+0.08%)
Feb 11, 2013 9.592 9.625 9.576 9.584 126,689 -0.03(-0.34%)
Feb 08, 2013 9.486 9.641 9.486 9.616 87,710 +0.12(+1.29%)
Feb 07, 2013 9.445 9.527 9.388 9.494 170,971 +0.03(+0.34%)
Feb 06, 2013 9.348 9.486 9.348 9.462 251,573 +0.22(+2.38%)
Feb 04, 2013 9.348 9.380 9.242 9.242 258,946 -0.11(-1.22%)
Feb 01, 2013 9.356 9.421 9.201 9.356 294,490 +0.08(+0.88%)
Jan 31, 2013 9.185 9.299 9.169 9.274 261,706 +0.09(+0.98%)
Jan 30, 2013 9.201 9.278 9.144 9.185 157,924 -0.04(-0.44%)
Jan 29, 2013 9.226 9.250 9.160 9.226 171,438 -0.02(-0.26%)
Jan 28, 2013 8.932 9.266 8.932 9.250 260,814 +0.37(+4.22%)
Jan 25, 2013 8.892 8.989 8.827 8.875 393,622 +0.01(+0.09%)
Jan 24, 2013 8.753 8.962 8.753 8.867 432,260 -0.09(-1.00%)
Jan 23, 2013 8.957 8.973 8.875 8.957 162,312 +0.01(+0.09%)
Jan 22, 2013 8.884 8.957 8.867 8.949 86,205 +0.04(+0.46%)
Jan 18, 2013 8.892 8.924 8.827 8.908 98,276 -0.02(-0.27%)
Jan 17, 2013 8.867 8.949 8.851 8.932 159,062 +0.08(+0.92%)
Jan 16, 2013 8.794 8.875 8.794 8.851 189,853 +0.01(+0.09%)
Jan 15, 2013 8.753 8.867 8.729 8.843 139,675 +0.02(+0.28%)
Jan 14, 2013 8.778 8.867 8.721 8.818 132,328 +0.00(+0.00%)
Jan 11, 2013 8.818 8.875 8.810 8.818 109,774 -0.03(-0.37%)
Jan 10, 2013 8.867 8.867 8.729 8.851 103,810 +0.06(+0.65%)
Jan 09, 2013 8.778 8.810 8.729 8.794 130,247 +0.00(+0.00%)
Jan 08, 2013 8.827 8.843 8.713 8.794 122,565 -0.08(-0.92%)
Jan 07, 2013 8.892 8.957 8.818 8.875 128,008 -0.05(-0.55%)
Jan 04, 2013 8.989 9.063 8.908 8.924 210,554 -0.07(-0.72%)
Jan 03, 2013 9.022 9.063 8.884 8.989 154,050 -0.07(-0.81%)
Jan 02, 2013 8.981 9.063 8.778 9.063 178,539 +0.28(+3.25%)
Dec 31, 2012 8.615 8.794 8.574 8.778 145,979 +0.18(+2.08%)
Dec 28, 2012 8.688 8.745 8.590 8.599 140,236 -0.16(-1.86%)
Dec 27, 2012 8.794 8.794 8.639 8.761 132,096 -0.01(-0.09%)
Dec 26, 2012 8.794 8.802 8.688 8.770 184,777 +0.03(+0.37%)
Dec 24, 2012 8.786 8.810 8.721 8.737 95,602 -0.10(-1.11%)
Dec 21, 2012 8.786 8.859 8.656 8.835 797,045 -0.05(-0.55%)
Dec 20, 2012 8.745 8.916 8.672 8.884 202,659 +0.15(+1.77%)
Dec 19, 2012 8.794 8.810 8.713 8.729 140,389 -0.06(-0.65%)
Dec 18, 2012 8.656 8.786 8.631 8.786 219,943 +0.13(+1.51%)
Dec 17, 2012 8.590 8.713 8.558 8.656 167,233 +0.07(+0.85%)
Dec 14, 2012 8.631 8.688 8.517 8.582 167,608 -0.09(-1.03%)
Dec 13, 2012 8.680 8.721 8.591 8.672 151,467 +0.02(+0.28%)
Dec 12, 2012 8.672 8.713 8.607 8.647 177,150 -0.01(-0.09%)
Dec 11, 2012 8.623 8.656 8.542 8.656 118,761 +0.10(+1.14%)
Dec 10, 2012 8.411 8.558 8.395 8.558 107,858 +0.15(+1.74%)
Dec 07, 2012 8.444 8.444 8.371 8.411 84,116 -0.02(-0.19%)
Dec 06, 2012 8.419 8.468 8.367 8.428 90,571 -0.02(-0.29%)
Dec 05, 2012 8.436 8.501 8.354 8.452 119,978 +0.03(+0.39%)
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.