AVX - AVX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201720.2220.2219.5319.5619.56236,178
Oct 19, 201719.5719.5719.3019.5019.50113,100
Oct 18, 201719.5819.6719.4119.6319.63169,800
Oct 17, 201719.5219.6019.3719.4419.44119,200
Oct 16, 201719.4919.5919.3219.5419.54172,900
Oct 13, 201719.5919.6619.2519.4919.49130,800
Oct 12, 201719.2719.5819.1819.4719.47174,300
Oct 11, 201719.4019.6019.2919.3719.37117,700
Oct 10, 201719.2719.5119.2619.4819.48188,900
Oct 09, 201719.3019.3319.1719.3119.31102,400
Oct 06, 201719.1619.2519.0719.2119.21309,000
Oct 05, 201718.8019.3918.7319.2119.21337,000
Oct 04, 201718.5918.6818.5318.6618.66136,600
Oct 03, 201718.5718.6118.3918.6118.61138,700
Oct 02, 201718.2418.5818.2418.5718.57179,200
Sep 29, 201718.3518.4118.2018.2318.23134,300
Sep 28, 201718.1718.3918.1118.3118.31120,700
Sep 27, 201717.9518.4217.8418.2518.25206,400
Sep 26, 201717.8217.9717.6317.8317.83140,600
Sep 25, 201717.6017.7517.5017.7017.70137,200
Sep 22, 201717.4617.7017.4617.6117.61166,900
Sep 21, 201717.6417.6617.4417.4717.47212,200
Sep 20, 201717.7717.8317.5617.6317.63144,400
Sep 19, 201717.7317.8117.5717.7417.74201,600
Sep 18, 201717.5817.8717.5817.6517.65204,800
Sep 15, 201717.3817.7117.2417.5417.54407,200
Sep 14, 201717.2917.4217.2917.3317.33208,900
Sep 13, 201717.1817.3717.1117.3317.33204,800
Sep 12, 201717.3517.4317.1917.2117.2193,500
Sep 11, 201717.1917.4017.1317.3617.3684,800
Sep 08, 201717.0417.3116.9717.0517.05139,100
Sep 07, 201717.2117.2316.9317.0117.01131,100
Sep 06, 201717.3717.3717.1017.1817.18119,000
Sep 05, 201717.5617.6917.2217.3317.33152,800
Sep 01, 201717.4617.5817.3917.5517.5577,900
Aug 31, 201717.4117.5817.3917.4517.45120,000
Aug 30, 201717.1417.3917.1417.3317.3387,400
Aug 29, 201716.9317.1916.7017.1317.1365,400
Aug 28, 201717.2317.3717.0317.0917.09123,600
Aug 25, 201717.0117.2116.9017.1617.16114,400
Aug 24, 201716.9616.9616.7716.8816.8899,500
Aug 23, 201716.7616.9116.7416.8716.87102,600
Aug 22, 201716.8716.9216.7916.8416.84131,700
Aug 21, 201716.7316.8016.6516.7116.7198,900
Aug 18, 201716.5816.8016.5816.7116.71267,100
Aug 17, 201717.1917.2516.7916.8016.80132,800
Aug 16, 201717.2717.3117.1717.2317.2398,300
Aug 15, 201717.3417.4417.1817.1817.1889,500
Aug 14, 201717.2717.4317.2417.3517.35126,600
Aug 14, 20170.11 Dividend
Aug 11, 201716.7417.4616.5117.1517.04176,400
Aug 10, 201717.4517.5217.2217.2317.12102,600
Aug 09, 201717.6617.6817.5017.5717.4682,100
Aug 08, 201717.5117.8817.4917.8217.71165,000
Aug 07, 201717.5817.7217.4717.5917.48100,900
Aug 04, 201717.5517.7717.4917.6117.5091,500
Aug 03, 201717.9217.9217.4317.4517.34168,200
Aug 02, 201718.0618.2017.7717.8517.74195,900
Aug 01, 201718.0218.0217.8817.9517.83134,800
Jul 31, 201717.6617.9217.5917.8717.76216,800
Jul 28, 201717.3117.5817.3017.5717.46123,200
Jul 27, 201717.8417.8617.2617.4417.33229,400
Jul 26, 201718.1718.4317.6017.6617.55152,600
Jul 25, 201718.1118.1117.8018.0517.93154,400
Jul 24, 201717.7018.0017.6217.9717.85150,300
Jul 21, 201718.1818.4417.7417.7617.65148,400
Jul 20, 201718.0818.0817.8318.0217.90211,700
Jul 19, 201717.3518.0617.3518.0317.91203,400
Jul 18, 201717.1217.3117.0717.2417.13122,100
Jul 17, 201717.0617.2817.0017.1517.04145,400
Jul 14, 201717.0617.1216.9217.0416.93111,700
Jul 13, 201717.1617.3216.9917.0316.92123,500
Jul 12, 201716.6017.1216.5417.1217.01209,100
Jul 11, 201716.5816.6216.3916.4116.30161,600
Jul 10, 201716.5216.6816.4316.6116.50117,500
Jul 07, 201716.2516.5616.2416.5516.44159,900
Jul 06, 201716.2716.3016.1316.1916.09141,900
Jul 05, 201716.3716.4316.1216.4216.31103,100
Jul 03, 201716.4616.4616.1616.3716.2752,500
Jun 30, 201716.4116.4216.2216.3416.24104,200
Jun 29, 201716.5616.5616.1516.3516.2581,500
Jun 28, 201716.2416.5516.2416.5516.44101,000
Jun 27, 201716.5116.5216.1316.1616.06106,800
Jun 26, 201716.4016.6416.3916.5616.45205,600
Jun 23, 201716.3316.4216.2416.2916.19243,300
Jun 22, 201716.1816.3416.0916.2816.18107,700
Jun 21, 201716.2616.3616.1716.1716.07108,700
Jun 20, 201716.2216.2716.1116.1816.0891,500
Jun 19, 201716.2616.3416.1016.2916.1983,400
Jun 16, 201716.0216.2215.9716.1516.05504,800
Jun 15, 201715.9716.1715.9616.1316.03114,100
Jun 14, 201716.3516.3716.0716.2316.13163,900
Jun 14, 20170.11 Dividend
Jun 13, 201716.5616.5616.3516.3916.18165,300
Jun 12, 201716.8016.8016.3916.4816.26187,800
Jun 09, 201717.0217.1916.7116.8016.58193,500
Jun 08, 201716.5017.0416.4416.9816.76173,400
Jun 07, 201716.3716.4416.2616.4216.21179,300
Jun 06, 201716.3316.4516.2416.3916.18145,500
Jun 05, 201716.6116.7316.4216.4616.24128,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...