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 (%)
Jul 31, 2003 8.457 8.526 8.326 8.418 303,068 -0.04(-0.45%)
Jul 30, 2003 8.495 8.526 8.426 8.457 181,320 -0.05(-0.63%)
Jul 29, 2003 8.803 8.803 8.403 8.511 216,570 -0.22(-2.47%)
Jul 28, 2003 8.657 8.841 8.618 8.726 181,320 +0.11(+1.25%)
Jul 25, 2003 8.910 8.910 8.465 8.618 467,479 -0.38(-4.19%)
Jul 24, 2003 8.918 9.149 8.918 8.995 199,530 +0.08(+0.86%)
Jul 23, 2003 9.080 9.080 8.787 8.918 151,794 -0.20(-2.19%)
Jul 22, 2003 8.803 9.180 8.734 9.118 275,622 +0.39(+4.49%)
Jul 21, 2003 8.718 8.841 8.703 8.726 232,048 +0.02(+0.27%)
Jul 18, 2003 8.657 8.764 8.534 8.703 207,855 +0.05(+0.53%)
Jul 17, 2003 8.957 8.957 8.611 8.657 315,685 -0.30(-3.35%)
Jul 16, 2003 9.072 9.095 8.764 8.957 241,804 +0.03(+0.34%)
Jul 15, 2003 9.033 9.264 8.880 8.926 221,642 -0.17(-1.86%)
Jul 14, 2003 9.080 9.249 9.080 9.095 241,283 +0.17(+1.89%)
Jul 11, 2003 8.810 8.987 8.810 8.926 129,161 +0.12(+1.40%)
Jul 10, 2003 9.057 9.057 8.734 8.803 192,506 -0.33(-3.62%)
Jul 09, 2003 8.910 9.218 8.910 9.133 248,697 +0.18(+2.06%)
Jul 08, 2003 9.010 9.103 8.741 8.949 322,188 -0.12(-1.36%)
Jul 07, 2003 8.488 9.072 8.395 9.072 585,454 +0.78(+9.36%)
Jul 03, 2003 8.411 8.465 8.272 8.295 156,736 -0.12(-1.37%)
Jul 02, 2003 8.226 8.418 8.226 8.411 593,389 +0.18(+2.24%)
Jul 01, 2003 8.418 8.418 8.157 8.226 610,038 -0.22(-2.64%)
Jun 30, 2003 8.611 8.687 8.380 8.449 591,698 -0.01(-0.09%)
Jun 27, 2003 8.664 8.687 8.441 8.457 546,563 -0.21(-2.40%)
Jun 26, 2003 8.664 8.772 8.618 8.664 397,110 +0.04(+0.45%)
Jun 25, 2003 8.611 8.764 8.603 8.626 247,917 +0.06(+0.72%)
Jun 24, 2003 8.649 8.826 8.534 8.564 391,907 -0.09(-1.07%)
Jun 23, 2003 8.918 8.941 8.649 8.657 385,013 -0.33(-3.68%)
Jun 20, 2003 9.072 9.087 8.926 8.987 246,096 -0.07(-0.76%)
Jun 19, 2003 9.149 9.187 8.957 9.057 164,021 -0.09(-1.01%)
Jun 18, 2003 9.164 9.187 9.049 9.149 628,898 -0.09(-1.00%)
Jun 17, 2003 9.226 9.341 9.141 9.241 203,823 +0.02(+0.17%)
Jun 16, 2003 9.072 9.226 9.057 9.226 280,955 +0.18(+2.04%)
Jun 13, 2003 9.210 9.241 8.995 9.041 220,082 -0.17(-1.84%)
Jun 12, 2003 9.218 9.256 9.133 9.210 169,874 +0.05(+0.59%)
Jun 11, 2003 9.226 9.226 8.972 9.156 190,035 +0.00(+0.00%)
Jun 10, 2003 8.980 9.218 8.918 9.156 131,763 +0.18(+1.97%)
Jun 09, 2003 9.379 9.379 8.841 8.980 356,137 -0.44(-4.65%)
Jun 06, 2003 9.610 9.725 9.379 9.418 365,893 -0.08(-0.81%)
Jun 05, 2003 9.533 9.610 9.341 9.495 374,217 -0.05(-0.48%)
Jun 04, 2003 9.087 9.564 9.087 9.541 284,077 +0.38(+4.11%)
Jun 03, 2003 9.295 9.372 9.133 9.164 244,665 -0.13(-1.41%)
Jun 02, 2003 9.341 9.410 9.233 9.295 183,141 +0.03(+0.33%)
May 30, 2003 8.980 9.418 8.980 9.264 304,629 +0.28(+3.17%)
May 29, 2003 8.864 9.041 8.864 8.980 213,318 +0.12(+1.30%)
May 28, 2003 8.910 9.110 8.803 8.864 222,163 -0.07(-0.77%)
May 27, 2003 8.495 8.964 8.395 8.934 305,799 +0.44(+5.16%)
May 23, 2003 8.488 8.503 8.288 8.495 261,314 +0.04(+0.45%)
May 22, 2003 8.265 8.488 8.249 8.457 232,959 +0.20(+2.42%)
May 21, 2003 8.357 8.357 8.072 8.257 522,890 -0.13(-1.56%)
May 20, 2003 8.511 8.603 8.303 8.388 305,019 -0.12(-1.36%)
May 19, 2003 8.626 8.687 8.418 8.503 658,685 -0.26(-2.98%)
May 16, 2003 8.580 8.764 8.449 8.764 668,310 +0.11(+1.24%)
May 15, 2003 8.226 8.664 8.188 8.657 685,610 +0.46(+5.63%)
May 14, 2003 7.957 8.203 7.949 8.195 665,058 +0.21(+2.60%)
May 13, 2003 7.988 8.142 7.849 7.988 216,310 +0.00(+0.00%)
May 12, 2003 7.980 8.080 7.765 7.988 155,566 +0.01(+0.10%)
May 09, 2003 7.765 8.042 7.765 7.980 187,824 +0.23(+2.98%)
May 08, 2003 7.888 7.888 7.688 7.750 376,558 -0.14(-1.75%)
May 07, 2003 8.134 8.134 7.873 7.888 193,937 -0.24(-2.93%)
May 06, 2003 8.096 8.142 7.849 8.126 437,952 +0.03(+0.38%)
May 05, 2003 8.226 8.365 8.072 8.096 434,831 -0.05(-0.66%)
May 02, 2003 7.934 8.342 7.880 8.149 486,860 +0.22(+2.71%)
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.