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 (%)
Jun 30, 2009 7.773 7.803 7.465 7.634 381,933 -0.09(-1.19%)
Jun 29, 2009 7.780 7.865 7.711 7.726 197,189 -0.04(-0.50%)
Jun 26, 2009 7.603 7.773 7.504 7.765 486,191 +0.21(+2.75%)
Jun 25, 2009 7.459 7.611 7.459 7.557 256,454 +0.12(+1.65%)
Jun 24, 2009 7.557 7.673 7.404 7.434 425,715 -0.13(-1.73%)
Jun 23, 2009 7.650 7.680 7.557 7.565 172,536 -0.07(-0.91%)
Jun 22, 2009 7.788 7.819 7.627 7.634 125,177 -0.18(-2.26%)
Jun 19, 2009 7.742 7.888 7.719 7.811 377,762 +0.04(+0.49%)
Jun 18, 2009 7.757 7.780 7.696 7.773 172,945 +0.00(+0.00%)
Jun 17, 2009 7.765 7.857 7.703 7.773 120,303 +0.04(+0.50%)
Jun 16, 2009 7.788 7.873 7.688 7.734 107,957 -0.14(-1.81%)
Jun 15, 2009 7.919 7.957 7.726 7.876 162,324 -0.18(-2.24%)
Jun 12, 2009 8.034 8.080 7.926 8.057 126,159 -0.02(-0.29%)
Jun 11, 2009 7.888 8.103 7.873 8.080 271,984 +0.21(+2.64%)
Jun 10, 2009 7.934 7.957 7.734 7.873 169,593 +0.04(+0.49%)
Jun 09, 2009 7.819 7.896 7.765 7.834 175,127 +0.00(+0.00%)
Jun 08, 2009 7.780 7.888 7.734 7.834 227,972 -0.01(-0.10%)
Jun 05, 2009 7.834 7.911 7.765 7.842 307,447 +0.02(+0.20%)
Jun 04, 2009 7.573 7.826 7.534 7.826 316,681 +0.28(+3.77%)
Jun 03, 2009 7.511 7.573 7.373 7.542 251,337 +0.03(+0.44%)
Jun 02, 2009 7.288 7.519 7.265 7.509 275,834 +0.14(+1.96%)
Jun 01, 2009 7.173 7.419 7.127 7.365 211,242 +0.23(+3.23%)
May 29, 2009 7.173 7.242 6.996 7.135 267,900 +0.00(+0.00%)
May 28, 2009 7.119 7.181 6.973 7.135 239,945 +0.03(+0.43%)
May 27, 2009 7.204 7.265 7.088 7.104 233,688 -0.15(-2.12%)
May 26, 2009 7.104 7.273 7.058 7.258 168,854 +0.08(+1.07%)
May 22, 2009 7.396 7.396 7.165 7.181 192,837 -0.17(-2.30%)
May 21, 2009 7.511 7.511 7.258 7.350 255,226 -0.18(-2.45%)
May 20, 2009 7.627 7.673 7.504 7.534 175,212 -0.02(-0.31%)
May 19, 2009 7.542 7.642 7.450 7.557 194,018 +0.06(+0.82%)
May 18, 2009 7.381 7.504 7.334 7.496 193,288 +0.12(+1.56%)
May 15, 2009 7.504 7.565 7.327 7.381 429,931 -0.19(-2.54%)
May 14, 2009 7.511 7.650 7.504 7.573 216,291 +0.05(+0.72%)
May 13, 2009 7.550 7.588 7.427 7.519 341,300 -0.14(-1.81%)
May 12, 2009 7.596 7.673 7.496 7.657 425,315 +0.05(+0.71%)
May 11, 2009 7.650 7.673 7.557 7.603 226,986 -0.11(-1.40%)
May 08, 2009 7.857 7.934 7.634 7.711 342,214 -0.13(-1.67%)
May 07, 2009 8.172 8.172 7.773 7.842 277,891 -0.28(-3.41%)
May 06, 2009 8.049 8.165 7.957 8.119 495,291 +0.12(+1.44%)
May 05, 2009 7.949 8.019 7.857 8.003 351,592 +0.05(+0.68%)
May 04, 2009 7.926 7.949 7.896 7.949 413,896 +0.36(+4.76%)
May 01, 2009 7.657 7.696 7.534 7.588 465,259 -0.11(-1.40%)
Apr 30, 2009 7.911 7.911 7.657 7.696 528,834 -0.10(-1.28%)
Apr 29, 2009 7.811 7.834 7.680 7.796 414,846 +0.00(+0.00%)
Apr 28, 2009 7.688 7.903 7.673 7.796 367,396 +0.01(+0.10%)
Apr 27, 2009 7.842 7.957 7.703 7.788 284,466 -0.12(-1.46%)
Apr 24, 2009 7.880 8.011 7.750 7.903 876,574 +0.10(+1.28%)
Apr 23, 2009 7.650 7.973 7.427 7.803 615,298 +0.17(+2.22%)
Apr 22, 2009 7.442 7.696 7.434 7.634 293,191 +0.14(+1.85%)
Apr 21, 2009 7.350 7.496 7.350 7.496 292,326 +0.13(+1.77%)
Apr 20, 2009 7.688 7.688 7.365 7.365 370,886 -0.44(-5.62%)
Apr 17, 2009 7.465 7.826 7.465 7.803 456,005 +0.35(+4.64%)
Apr 16, 2009 7.258 7.496 7.165 7.457 532,000 +0.23(+3.19%)
Apr 15, 2009 7.304 7.473 7.188 7.227 461,251 -0.08(-1.05%)
Apr 14, 2009 7.211 7.357 7.211 7.304 293,501 +0.04(+0.53%)
Apr 13, 2009 7.357 7.411 7.142 7.265 436,268 -0.04(-0.53%)
Apr 09, 2009 7.319 7.404 7.250 7.304 453,084 +0.12(+1.71%)
Apr 08, 2009 7.273 7.288 7.119 7.181 320,548 +0.01(+0.11%)
Apr 07, 2009 7.265 7.304 7.173 7.173 378,115 -0.16(-2.20%)
Apr 06, 2009 7.365 7.457 7.250 7.334 358,495 -0.03(-0.42%)
Apr 03, 2009 7.442 7.488 7.334 7.365 262,282 -0.11(-1.44%)
Apr 02, 2009 7.334 7.565 7.311 7.473 231,476 +0.28(+3.85%)
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.