AVX: Historical Prices for A V X CORP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.44	12.45	12.27	12.35	126,900	12.35
24-Nov-09	12.29	12.42	12.19	12.35	212,000	12.35
23-Nov-09	12.19	12.39	12.19	12.25	144,300	12.25
20-Nov-09	12.14	12.18	12.05	12.11	79,300	12.11
19-Nov-09	12.22	12.25	12.03	12.14	115,800	12.14
18-Nov-09	12.37	12.41	12.24	12.30	103,900	12.30
17-Nov-09	12.31	12.36	12.19	12.32	109,900	12.32
16-Nov-09	12.31	12.35	12.21	12.32	112,000	12.32
13-Nov-09	11.98	12.20	11.97	12.14	164,100	12.14
12-Nov-09	12.08	12.14	11.93	11.98	77,600	11.98
11-Nov-09	11.97	12.14	11.93	12.04	256,500	12.04
10-Nov-09	12.00	12.10	11.89	11.95	117,000	11.95
9-Nov-09	11.83	12.06	11.83	12.04	198,100	12.04
6-Nov-09	11.62	11.91	11.60	11.79	195,300	11.79
5-Nov-09	11.17	11.64	11.16	11.62	297,500	11.62
4-Nov-09	11.17	11.29	11.08	11.18	248,100	11.18
4-Nov-09	$ 0.04 Dividend
3-Nov-09	11.04	11.21	11.04	11.12	331,500	11.08
2-Nov-09	11.32	11.43	11.09	11.16	339,500	11.12
30-Oct-09	11.64	11.73	11.31	11.32	348,400	11.28
29-Oct-09	11.57	11.72	11.44	11.68	300,600	11.64
28-Oct-09	11.46	11.59	11.34	11.40	347,100	11.36
27-Oct-09	11.44	11.53	11.35	11.48	297,200	11.44
26-Oct-09	11.36	11.59	11.30	11.37	209,900	11.33
23-Oct-09	11.73	11.86	11.15	11.37	291,800	11.33
22-Oct-09	11.56	11.67	11.41	11.60	184,000	11.56
21-Oct-09	11.43	11.69	11.43	11.51	111,400	11.47
20-Oct-09	11.65	11.73	11.33	11.47	138,900	11.43
19-Oct-09	11.52	11.74	11.37	11.69	152,600	11.65
16-Oct-09	11.70	11.71	11.32	11.43	207,300	11.39
15-Oct-09	11.74	11.86	11.58	11.71	187,100	11.67
14-Oct-09	11.90	12.08	11.63	11.87	270,000	11.83
13-Oct-09	11.71	11.83	11.61	11.80	123,100	11.76
12-Oct-09	11.69	11.89	11.64	11.81	161,300	11.77
9-Oct-09	11.42	11.63	11.33	11.61	127,300	11.57
8-Oct-09	11.44	11.49	11.28	11.34	208,400	11.30
7-Oct-09	11.31	11.39	11.27	11.37	75,300	11.33
6-Oct-09	11.26	11.41	11.25	11.37	139,000	11.33
5-Oct-09	11.36	11.37	11.13	11.24	193,000	11.20
2-Oct-09	11.42	11.48	11.22	11.24	110,000	11.20
1-Oct-09	11.90	11.90	11.44	11.44	165,700	11.40
30-Sep-09	11.83	11.96	11.68	11.93	338,700	11.89
29-Sep-09	11.83	11.83	11.70	11.78	92,800	11.74
28-Sep-09	11.51	11.80	11.42	11.78	159,700	11.74
25-Sep-09	11.66	11.71	11.46	11.46	112,900	11.42
24-Sep-09	11.71	11.79	11.59	11.64	132,800	11.60
23-Sep-09	11.99	11.99	11.68	11.70	238,400	11.66
22-Sep-09	12.03	12.03	11.84	11.90	214,800	11.86
21-Sep-09	11.92	12.34	11.88	11.91	230,100	11.87
18-Sep-09	12.16	12.21	11.94	11.94	323,700	11.90
17-Sep-09	12.17	12.23	12.05	12.15	279,100	12.11
16-Sep-09	12.03	12.17	11.98	12.12	255,400	12.08
15-Sep-09	12.03	12.07	11.86	12.06	238,900	12.02
14-Sep-09	12.10	12.14	11.92	11.99	215,400	11.95
11-Sep-09	12.36	12.39	11.97	12.09	399,900	12.05
10-Sep-09	12.02	12.44	11.98	12.43	435,400	12.39
9-Sep-09	12.00	12.15	11.96	12.07	230,900	12.03
8-Sep-09	11.96	12.07	11.94	11.97	143,200	11.93
4-Sep-09	11.66	11.94	11.66	11.94	174,900	11.90
3-Sep-09	11.47	11.64	11.41	11.58	220,800	11.54
2-Sep-09	11.62	11.75	11.45	11.50	314,800	11.46
1-Sep-09	11.72	12.21	11.55	11.62	414,100	11.58
31-Aug-09	11.80	11.80	11.57	11.61	150,200	11.57
28-Aug-09	11.71	11.90	11.67	11.81	303,100	11.77
27-Aug-09	11.70	11.73	11.50	11.69	232,700	11.65
26-Aug-09	11.69	11.76	11.65	11.69	186,600	11.65
25-Aug-09	11.54	11.77	11.49	11.69	273,200	11.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions