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 (%)
Aug 30, 2002 9.533 9.610 9.356 9.441 249,348 -0.13(-1.37%)
Aug 29, 2002 9.764 9.902 9.541 9.572 404,004 -0.19(-1.97%)
Aug 28, 2002 10.11 10.11 9.756 9.764 223,984 -0.24(-2.38%)
Aug 27, 2002 10.16 10.26 9.994 10.00 409,987 -0.14(-1.36%)
Aug 26, 2002 10.03 10.19 10.01 10.14 165,581 -0.03(-0.30%)
Aug 23, 2002 10.15 10.29 9.994 10.17 971,899 -0.06(-0.60%)
Aug 22, 2002 10.19 10.32 10.03 10.23 423,514 -0.03(-0.30%)
Aug 21, 2002 10.17 10.35 10.14 10.26 367,844 +0.12(+1.14%)
Aug 20, 2002 10.39 10.93 9.994 10.15 352,105 -0.15(-1.49%)
Aug 16, 2002 9.779 10.38 9.687 10.30 319,717 +0.46(+4.69%)
Aug 15, 2002 9.648 9.910 9.387 9.841 663,368 +0.27(+2.81%)
Aug 14, 2002 9.149 9.618 8.895 9.572 184,962 +0.42(+4.62%)
Aug 13, 2002 9.433 9.587 9.033 9.149 192,246 -0.33(-3.49%)
Aug 12, 2002 9.487 9.572 9.149 9.479 245,966 -0.01(-0.08%)
Aug 07, 2002 9.418 9.602 9.149 9.487 505,980 +0.26(+2.83%)
Aug 06, 2002 8.895 9.341 8.895 9.226 393,078 +0.41(+4.62%)
Aug 05, 2002 9.379 9.402 8.657 8.818 305,799 -0.56(-5.98%)
Aug 02, 2002 9.764 9.810 9.233 9.379 280,045 -0.45(-4.61%)
Aug 01, 2002 10.07 10.38 9.618 9.833 379,420 -0.25(-2.52%)
Jul 31, 2002 10.32 10.34 9.994 10.09 296,694 -0.23(-2.24%)
Jul 30, 2002 9.879 10.46 9.618 10.32 507,931 +0.44(+4.44%)
Jul 29, 2002 9.456 9.918 9.402 9.879 406,345 +0.73(+7.98%)
Jul 26, 2002 9.303 9.541 9.072 9.149 551,505 -0.15(-1.65%)
Jul 25, 2002 10.16 10.18 9.303 9.303 334,805 -0.93(-9.09%)
Jul 24, 2002 10.06 10.23 9.618 10.23 475,023 +0.10(+0.99%)
Jul 23, 2002 10.15 10.31 9.841 10.13 435,871 -0.10(-0.98%)
Jul 22, 2002 11.16 11.16 9.994 10.23 926,243 -1.22(-10.67%)
Jul 19, 2002 10.76 11.46 10.49 11.46 545,002 +0.36(+3.26%)
Jul 17, 2002 11.22 11.46 10.79 11.09 299,035 -0.02(-0.14%)
Jul 12, 2002 11.15 11.34 10.92 11.11 638,264 -0.01(-0.07%)
Jul 11, 2002 10.94 11.14 10.53 11.12 826,348 -0.02(-0.14%)
Jul 10, 2002 11.43 11.53 11.07 11.13 507,801 -0.30(-2.62%)
Jul 09, 2002 11.92 11.92 11.43 11.43 522,890 -0.54(-4.50%)
Jul 08, 2002 11.84 12.19 11.84 11.97 594,429 +0.13(+1.10%)
Jul 05, 2002 11.52 11.93 11.49 11.84 274,452 +0.51(+4.48%)
Jul 04, 2002 11.34 11.57 10.78 11.33 591,698 +0.00(+0.00%)
Jul 03, 2002 11.34 11.57 10.78 11.33 591,698 -0.05(-0.41%)
Jul 02, 2002 12.03 12.10 11.37 11.38 510,143 -0.68(-5.61%)
Jul 01, 2002 12.68 12.84 11.95 12.05 529,523 -0.50(-3.98%)
Jun 28, 2002 13.31 13.33 12.55 12.55 681,318 -0.75(-5.61%)
Jun 27, 2002 13.30 13.45 12.93 13.30 240,113 +0.12(+0.87%)
Jun 26, 2002 13.32 13.32 12.76 13.19 385,273 -0.13(-0.98%)
Jun 25, 2002 13.49 13.76 13.21 13.32 208,375 -0.14(-1.03%)
Jun 21, 2002 13.69 13.84 13.38 13.45 231,658 -0.23(-1.69%)
Jun 20, 2002 13.84 13.92 13.38 13.68 567,114 -0.15(-1.11%)
Jun 19, 2002 14.34 14.34 13.78 13.84 288,239 -0.54(-3.74%)
Jun 18, 2002 14.41 14.71 14.22 14.38 385,663 -0.05(-0.32%)
Jun 17, 2002 14.38 14.57 14.22 14.42 466,829 +0.10(+0.70%)
Jun 14, 2002 14.15 14.43 13.61 14.32 479,185 -0.10(-0.69%)
Jun 12, 2002 14.93 14.93 14.22 14.42 459,024 -0.44(-2.95%)
Jun 11, 2002 15.40 15.53 14.68 14.86 223,854 -0.48(-3.16%)
Jun 10, 2002 15.70 15.84 15.33 15.35 174,947 -0.22(-1.43%)
Jun 07, 2002 15.45 15.62 15.12 15.57 274,972 -0.23(-1.46%)
Jun 06, 2002 15.71 15.91 15.53 15.80 163,240 -0.02(-0.15%)
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.