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 (%)
Apr 30, 2003 7.811 8.380 7.627 8.172 594,820 +0.36(+4.63%)
Apr 29, 2003 7.734 7.934 7.734 7.811 231,528 +0.08(+0.99%)
Apr 28, 2003 7.534 7.765 7.534 7.734 117,585 +0.20(+2.65%)
Apr 25, 2003 7.773 7.780 7.434 7.534 191,726 -0.26(-3.35%)
Apr 24, 2003 7.750 7.888 7.696 7.796 174,426 -0.03(-0.39%)
Apr 23, 2003 7.696 7.919 7.534 7.826 320,237 +0.16(+2.11%)
Apr 22, 2003 7.457 7.688 7.311 7.665 231,268 +0.21(+2.78%)
Apr 21, 2003 7.334 7.473 7.227 7.457 195,888 +0.15(+2.00%)
Apr 17, 2003 7.188 7.404 7.111 7.311 231,528 +0.15(+2.15%)
Apr 16, 2003 7.188 7.365 7.119 7.158 238,942 +0.02(+0.32%)
Apr 15, 2003 7.150 7.304 7.027 7.135 257,022 -0.02(-0.22%)
Apr 14, 2003 7.019 7.181 7.019 7.150 507,931 +0.13(+1.86%)
Apr 11, 2003 7.035 7.127 6.919 7.019 403,613 +0.08(+1.11%)
Apr 10, 2003 7.035 7.050 6.935 6.942 223,203 -0.09(-1.31%)
Apr 09, 2003 7.073 7.173 7.019 7.035 269,119 -0.02(-0.22%)
Apr 08, 2003 7.158 7.188 6.973 7.050 143,339 -0.11(-1.50%)
Apr 07, 2003 7.188 7.327 7.150 7.158 279,915 +0.08(+1.09%)
Apr 04, 2003 7.111 7.150 6.988 7.081 228,536 -0.03(-0.43%)
Apr 03, 2003 7.219 7.219 7.035 7.111 178,068 -0.11(-1.49%)
Apr 02, 2003 7.127 7.404 7.127 7.219 200,181 +0.24(+3.41%)
Apr 01, 2003 6.919 7.042 6.904 6.981 168,573 +0.06(+0.89%)
Mar 31, 2003 6.919 6.965 6.742 6.919 283,167 -0.12(-1.64%)
Mar 28, 2003 7.127 7.127 6.804 7.035 200,181 -0.09(-1.29%)
Mar 27, 2003 7.119 7.158 7.011 7.127 181,580 +0.01(+0.11%)
Mar 26, 2003 7.219 7.288 7.096 7.119 273,411 -0.19(-2.63%)
Mar 25, 2003 7.265 7.442 7.242 7.311 247,527 +0.07(+0.96%)
Mar 24, 2003 7.504 7.534 7.211 7.242 197,969 -0.43(-5.61%)
Mar 21, 2003 7.480 7.726 7.465 7.673 283,297 +0.30(+4.07%)
Mar 20, 2003 7.442 7.496 7.342 7.373 241,413 -0.06(-0.83%)
Mar 19, 2003 7.573 7.573 7.304 7.434 200,571 -0.15(-1.93%)
Mar 18, 2003 7.304 7.688 7.188 7.580 633,581 +0.28(+3.90%)
Mar 17, 2003 6.781 7.296 6.781 7.296 373,437 +0.45(+6.63%)
Mar 14, 2003 6.781 7.019 6.773 6.842 362,771 +0.15(+2.18%)
Mar 13, 2003 6.612 6.750 6.535 6.696 424,295 +0.20(+3.08%)
Mar 12, 2003 6.466 6.589 6.396 6.496 209,806 +0.03(+0.48%)
Mar 11, 2003 6.381 6.473 6.358 6.466 267,298 +0.08(+1.33%)
Mar 10, 2003 6.512 6.535 6.366 6.381 220,862 -0.13(-2.01%)
Mar 07, 2003 6.573 6.681 6.496 6.512 459,024 -0.12(-1.85%)
Mar 06, 2003 6.619 6.727 6.543 6.635 360,039 -0.06(-0.92%)
Mar 05, 2003 6.773 6.873 6.612 6.696 330,253 -0.08(-1.14%)
Mar 04, 2003 6.973 6.981 6.750 6.773 296,954 -0.28(-3.93%)
Mar 03, 2003 7.288 7.442 6.927 7.050 174,296 -0.22(-3.07%)
Feb 28, 2003 7.065 7.296 7.058 7.273 259,754 +0.28(+4.07%)
Feb 27, 2003 6.981 7.142 6.927 6.988 214,489 -0.02(-0.22%)
Feb 26, 2003 7.150 7.165 6.919 7.004 185,482 -0.15(-2.04%)
Feb 25, 2003 7.073 7.196 6.919 7.150 224,374 +0.06(+0.87%)
Feb 24, 2003 7.250 7.250 7.081 7.088 111,601 -0.16(-2.23%)
Feb 21, 2003 7.073 7.419 7.073 7.250 167,012 +0.10(+1.40%)
Feb 20, 2003 7.073 7.227 7.073 7.150 145,030 +0.05(+0.65%)
Feb 19, 2003 7.104 7.135 7.011 7.104 171,955 -0.11(-1.49%)
Feb 18, 2003 7.150 7.396 7.150 7.211 175,337 +0.11(+1.52%)
Feb 14, 2003 6.804 7.165 6.804 7.104 238,942 +0.27(+3.94%)
Feb 13, 2003 6.773 6.842 6.704 6.835 385,143 +0.05(+0.68%)
Feb 12, 2003 6.850 6.935 6.704 6.789 176,898 -0.14(-2.00%)
Feb 11, 2003 6.950 7.058 6.735 6.927 198,229 -0.02(-0.22%)
Feb 10, 2003 6.881 7.304 6.765 6.942 222,813 +0.10(+1.46%)
Feb 07, 2003 6.904 6.904 6.758 6.842 342,870 -0.06(-0.89%)
Feb 06, 2003 6.965 7.065 6.758 6.904 353,145 -0.09(-1.32%)
Feb 05, 2003 6.996 7.065 6.850 6.996 302,027 +0.18(+2.71%)
Feb 04, 2003 6.773 6.858 6.650 6.812 281,606 +0.04(+0.57%)
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.