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 29, 2005 10.69 10.73 10.49 10.50 816,462 -0.18(-1.73%)
Jul 28, 2005 10.30 10.74 10.30 10.69 994,271 +0.45(+4.43%)
Jul 27, 2005 10.24 10.37 10.00 10.23 760,141 -0.08(-0.82%)
Jul 26, 2005 9.994 10.42 9.994 10.32 1,637,868 +0.55(+5.67%)
Jul 25, 2005 9.941 9.994 9.733 9.764 447,318 -0.18(-1.78%)
Jul 22, 2005 10.06 10.06 9.841 9.941 382,542 -0.08(-0.84%)
Jul 21, 2005 10.03 10.07 9.941 10.03 640,605 -0.05(-0.46%)
Jul 20, 2005 9.910 10.09 9.879 10.07 276,143 +0.08(+0.85%)
Jul 19, 2005 9.941 10.03 9.925 9.987 261,184 +0.08(+0.78%)
Jul 18, 2005 10.01 10.02 9.902 9.910 503,249 -0.12(-1.23%)
Jul 15, 2005 10.03 10.05 9.918 10.03 160,118 +0.00(+0.00%)
Jul 14, 2005 9.918 10.11 9.918 10.03 445,367 +0.18(+1.79%)
Jul 13, 2005 9.864 9.956 9.802 9.856 267,038 -0.02(-0.16%)
Jul 12, 2005 9.825 9.918 9.802 9.871 966,176 +0.05(+0.47%)
Jul 11, 2005 9.633 9.841 9.572 9.825 248,437 +0.20(+2.08%)
Jul 08, 2005 9.510 9.664 9.449 9.625 248,697 +0.12(+1.29%)
Jul 07, 2005 9.418 9.556 9.402 9.502 124,088 -0.05(-0.48%)
Jul 06, 2005 9.510 9.664 9.364 9.549 707,592 +0.03(+0.32%)
Jul 05, 2005 9.372 9.556 9.303 9.518 200,701 +0.15(+1.56%)
Jul 01, 2005 9.333 9.456 9.303 9.372 110,171 +0.05(+0.58%)
Jun 30, 2005 9.341 9.387 9.287 9.318 356,918 +0.01(+0.08%)
Jun 29, 2005 9.226 9.333 9.187 9.310 230,097 +0.08(+0.83%)
Jun 28, 2005 9.072 9.241 9.041 9.233 185,743 +0.19(+2.13%)
Jun 27, 2005 9.072 9.110 8.926 9.041 274,712 +0.02(+0.26%)
Jun 24, 2005 9.226 9.226 9.018 9.018 353,796 -0.22(-2.33%)
Jun 23, 2005 9.533 9.541 9.226 9.233 372,006 -0.31(-3.22%)
Jun 22, 2005 9.472 9.572 9.456 9.541 223,463 +0.08(+0.89%)
Jun 21, 2005 9.456 9.533 9.333 9.456 459,414 +0.00(+0.00%)
Jun 20, 2005 9.326 9.533 9.264 9.456 543,701 +0.06(+0.65%)
Jun 17, 2005 9.402 9.472 9.226 9.395 213,058 -0.01(-0.08%)
Jun 16, 2005 9.264 9.410 9.226 9.402 268,338 +0.12(+1.33%)
Jun 15, 2005 9.203 9.287 9.110 9.279 153,094 +0.09(+1.00%)
Jun 14, 2005 9.103 9.256 9.080 9.187 215,269 +0.05(+0.59%)
Jun 13, 2005 9.049 9.226 8.972 9.133 242,064 +0.05(+0.51%)
Jun 10, 2005 9.033 9.133 8.987 9.087 211,367 +0.04(+0.42%)
Jun 09, 2005 8.987 9.072 8.841 9.049 341,049 +0.02(+0.26%)
Jun 08, 2005 8.964 9.033 8.910 9.026 210,196 +0.05(+0.60%)
Jun 07, 2005 8.964 9.118 8.887 8.972 196,018 -0.01(-0.09%)
Jun 06, 2005 9.072 9.118 8.872 8.980 440,814 -0.14(-1.52%)
Jun 03, 2005 9.349 9.402 9.080 9.118 360,299 -0.27(-2.87%)
Jun 02, 2005 9.372 9.456 9.287 9.387 177,548 +0.04(+0.41%)
Jun 01, 2005 9.133 9.402 9.133 9.349 366,283 +0.22(+2.36%)
May 31, 2005 9.087 9.218 9.049 9.133 236,471 +0.07(+0.76%)
May 27, 2005 9.241 9.256 9.010 9.064 713,055 -0.18(-1.99%)
May 26, 2005 9.249 9.303 9.195 9.249 235,820 +0.02(+0.25%)
May 25, 2005 9.218 9.226 9.064 9.226 174,947 -0.05(-0.50%)
May 24, 2005 9.226 9.303 9.110 9.272 128,901 +0.04(+0.42%)
May 23, 2005 9.226 9.264 9.149 9.233 108,350 +0.02(+0.17%)
May 20, 2005 9.172 9.226 9.003 9.218 75,571 +0.05(+0.50%)
May 19, 2005 9.195 9.318 9.095 9.172 153,094 -0.03(-0.33%)
May 18, 2005 8.957 9.210 8.887 9.203 283,947 +0.31(+3.46%)
May 17, 2005 8.841 9.003 8.841 8.895 238,812 -0.05(-0.52%)
May 16, 2005 8.741 8.949 8.672 8.941 420,913 +0.15(+1.66%)
May 13, 2005 8.764 8.910 8.734 8.795 200,961 +0.06(+0.70%)
May 12, 2005 8.741 8.972 8.734 8.734 255,591 +0.02(+0.18%)
May 11, 2005 8.734 8.780 8.626 8.718 233,349 +0.05(+0.53%)
May 10, 2005 8.703 8.841 8.618 8.672 241,283 -0.04(-0.44%)
May 09, 2005 8.664 8.803 8.618 8.711 248,307 +0.03(+0.35%)
May 06, 2005 8.695 8.757 8.626 8.680 254,551 -0.02(-0.18%)
May 05, 2005 8.649 8.803 8.611 8.695 352,495 +0.04(+0.44%)
May 04, 2005 8.472 8.680 8.418 8.657 350,414 +0.18(+2.18%)
May 03, 2005 8.357 8.541 8.311 8.472 696,406 +0.06(+0.73%)
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.