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 29, 2012 8.445 8.573 8.405 8.573 278,816 +0.30(+3.59%)
Jun 28, 2012 8.301 8.349 8.192 8.277 211,308 -0.06(-0.77%)
Jun 27, 2012 8.333 8.389 8.285 8.341 151,490 +0.06(+0.78%)
Jun 26, 2012 8.349 8.373 8.245 8.277 179,401 -0.03(-0.39%)
Jun 25, 2012 8.437 8.461 8.309 8.309 179,162 -0.25(-2.91%)
Jun 22, 2012 8.541 8.565 8.445 8.557 214,834 +0.09(+1.04%)
Jun 21, 2012 8.742 8.774 8.445 8.469 211,725 -0.29(-3.30%)
Jun 20, 2012 8.798 8.862 8.710 8.758 252,119 -0.06(-0.73%)
Jun 19, 2012 8.694 8.862 8.694 8.822 167,435 +0.13(+1.48%)
Jun 18, 2012 8.589 8.710 8.565 8.694 171,565 +0.09(+1.03%)
Jun 15, 2012 8.501 8.638 8.493 8.605 345,477 +0.09(+1.04%)
Jun 14, 2012 8.613 8.630 8.437 8.517 338,041 -0.09(-1.03%)
Jun 13, 2012 8.694 8.726 8.565 8.605 259,491 -0.15(-1.74%)
Jun 12, 2012 8.734 8.830 8.686 8.758 161,591 +0.03(+0.37%)
Jun 11, 2012 9.031 9.031 8.726 8.726 224,107 -0.22(-2.42%)
Jun 08, 2012 8.934 8.974 8.878 8.942 189,000 +0.00(+0.00%)
Jun 07, 2012 9.175 9.223 8.930 8.942 251,823 -0.09(-0.98%)
Jun 06, 2012 8.822 9.039 8.798 9.031 275,672 +0.27(+3.11%)
Jun 05, 2012 8.509 8.790 8.493 8.758 611,757 +0.19(+2.25%)
Jun 04, 2012 8.485 8.565 8.389 8.565 491,813 +0.13(+1.52%)
Jun 01, 2012 8.646 8.646 8.421 8.437 344,197 -0.29(-3.31%)
May 31, 2012 8.694 8.766 8.565 8.726 471,790 +0.03(+0.37%)
May 30, 2012 8.726 8.734 8.654 8.694 375,884 -0.12(-1.41%)
May 29, 2012 8.754 8.890 8.754 8.818 405,111 +0.14(+1.65%)
May 25, 2012 8.635 8.762 8.635 8.675 182,409 +0.02(+0.18%)
May 24, 2012 8.706 8.722 8.587 8.659 427,475 -0.03(-0.37%)
May 23, 2012 8.603 8.698 8.499 8.691 231,308 +0.00(+0.00%)
May 22, 2012 8.714 8.738 8.603 8.691 253,488 -0.02(-0.18%)
May 21, 2012 8.579 8.722 8.531 8.706 270,763 +0.15(+1.77%)
May 18, 2012 8.714 8.714 8.531 8.555 245,988 -0.13(-1.47%)
May 17, 2012 8.818 8.882 8.675 8.683 260,544 -0.13(-1.45%)
May 16, 2012 9.025 9.025 8.762 8.810 230,188 -0.17(-1.86%)
May 15, 2012 9.041 9.097 8.961 8.977 357,219 -0.05(-0.53%)
May 14, 2012 9.057 9.105 8.977 9.025 487,043 -0.11(-1.22%)
May 11, 2012 9.176 9.272 9.129 9.137 208,251 -0.10(-1.12%)
May 10, 2012 9.272 9.328 9.176 9.240 528,431 +0.04(+0.43%)
May 09, 2012 9.200 9.256 9.089 9.200 484,944 -0.07(-0.77%)
May 08, 2012 9.376 9.407 9.248 9.272 405,374 -0.18(-1.86%)
May 07, 2012 9.551 9.575 9.431 9.447 180,139 -0.11(-1.17%)
May 04, 2012 9.750 9.782 9.535 9.559 249,556 -0.25(-2.60%)
May 03, 2012 9.989 9.997 9.726 9.814 363,090 -0.15(-1.52%)
May 02, 2012 10.03 10.10 9.957 9.965 198,424 -0.09(-0.87%)
May 01, 2012 10.10 10.17 9.989 10.05 290,750 -0.06(-0.63%)
Apr 30, 2012 10.20 10.31 10.05 10.12 399,885 -0.12(-1.17%)
Apr 27, 2012 10.25 10.32 10.13 10.24 209,393 -0.02(-0.16%)
Apr 26, 2012 10.04 10.28 9.925 10.25 174,339 +0.09(+0.86%)
Apr 25, 2012 10.09 10.34 10.04 10.16 176,338 +0.18(+1.84%)
Apr 24, 2012 9.973 10.08 9.917 9.981 227,780 +0.03(+0.32%)
Apr 23, 2012 10.12 10.12 9.941 9.949 234,332 -0.26(-2.57%)
Apr 20, 2012 10.18 10.32 10.16 10.21 201,025 +0.06(+0.55%)
Apr 19, 2012 10.28 10.32 10.05 10.16 172,441 -0.07(-0.70%)
Apr 18, 2012 10.37 10.37 10.20 10.23 145,720 -0.17(-1.61%)
Apr 17, 2012 10.35 10.49 10.31 10.40 207,504 +0.13(+1.24%)
Apr 16, 2012 10.26 10.32 10.13 10.27 266,121 +0.07(+0.70%)
Apr 13, 2012 10.24 10.28 10.18 10.20 217,492 -0.11(-1.08%)
Apr 12, 2012 10.14 10.34 10.13 10.31 107,367 +0.16(+1.57%)
Apr 11, 2012 10.15 10.19 10.08 10.15 157,453 +0.11(+1.11%)
Apr 10, 2012 10.16 10.20 10.01 10.04 234,358 -0.15(-1.49%)
Apr 09, 2012 10.23 10.24 10.17 10.19 235,560 -0.18(-1.69%)
Apr 05, 2012 10.43 10.47 10.30 10.36 206,733 -0.02(-0.23%)
Apr 04, 2012 10.55 10.62 10.39 10.39 399,421 -0.25(-2.40%)
Apr 03, 2012 10.61 10.75 10.57 10.64 422,953 +0.05(+0.45%)
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.