AVX - AVX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 201915.8415.9515.6515.6615.66155,900
Oct 10, 201915.3215.5915.2815.4615.46187,000
Oct 09, 201915.2615.3215.0215.2215.22189,300
Oct 08, 201915.0115.1914.8315.0215.02205,400
Oct 07, 201915.1615.3115.0715.1215.12620,400
Oct 04, 201914.9315.2914.6515.2515.25184,000
Oct 03, 201914.7914.9514.5614.9314.93152,300
Oct 02, 201914.7814.8914.6514.8214.82263,700
Oct 01, 201915.3015.4914.8514.9814.98254,000
Sep 30, 201915.3815.4415.1815.2015.20166,400
Sep 27, 201915.3115.5415.2615.3215.32155,700
Sep 26, 201915.5615.6115.2615.2715.27133,900
Sep 25, 201915.1615.6215.1615.5915.59269,500
Sep 24, 201915.6915.8815.2315.2515.25239,400
Sep 23, 201915.4915.7315.4915.5915.59167,800
Sep 20, 201915.8515.9915.5215.6115.61471,900
Sep 19, 201915.9016.0815.8215.8515.85181,300
Sep 18, 201916.0016.1015.7415.8415.84279,400
Sep 17, 201916.0116.0515.8016.0216.02178,800
Sep 16, 201916.0916.2515.8516.1116.11514,900
Sep 13, 201916.0116.2415.9316.1716.17344,100
Sep 12, 201915.5115.9315.2215.8415.84463,600
Sep 11, 201915.2315.4614.8615.4415.44229,900
Sep 10, 201914.8215.0914.7215.0715.07217,100
Sep 09, 201914.4914.8614.4214.8514.85209,100
Sep 06, 201914.5014.5414.3814.4514.45145,900
Sep 05, 201914.0314.5114.0314.4314.43315,900
Sep 04, 201913.6913.8913.6413.8613.86207,800
Sep 03, 201913.4413.4813.2313.4413.44164,700
Aug 30, 201913.7013.7013.4513.5513.55128,800
Aug 29, 201913.3413.6813.3213.5713.57175,200
Aug 28, 201913.0313.2313.0313.1513.15175,600
Aug 27, 201913.2913.4013.0813.0913.09205,000
Aug 26, 201913.4613.4813.1913.2413.24135,700
Aug 23, 201913.7913.7913.2413.3013.30281,300
Aug 22, 201913.9014.0413.8013.9013.90253,200
Aug 21, 201913.9914.0413.8513.8613.86138,500
Aug 20, 201913.9113.9413.6713.8413.84156,800
Aug 19, 201914.1614.2513.9013.9213.92248,300
Aug 16, 201913.5313.9913.5313.9513.95368,400
Aug 15, 201913.8413.8413.3313.4513.45296,700
Aug 14, 201913.9714.1513.7613.7713.77243,000
Aug 13, 201914.1414.5614.1414.2714.27445,900
Aug 12, 201914.3914.4514.1814.2014.20237,000
Aug 09, 201914.5314.5714.3314.5114.51246,300
Aug 08, 201914.5214.6414.3714.6214.62440,600
Aug 07, 201914.3014.4414.1814.4214.42270,300
Aug 06, 201914.6114.8214.4014.4314.43360,500
Aug 05, 201914.7214.7714.3914.5214.52299,300
Aug 02, 201915.1515.2114.8615.0215.02313,800
Aug 01, 201915.2915.8415.1515.2315.23421,200
Jul 31, 201915.5515.5715.0815.2315.23442,400
Jul 31, 20190.115 Dividend
Jul 30, 201914.9615.6614.9515.6615.55516,900
Jul 29, 201915.6415.7514.9615.0814.97540,100
Jul 26, 201916.8816.9215.6215.6915.57593,600
Jul 25, 201916.7716.8116.4116.4916.37388,300
Jul 24, 201916.3616.8016.3016.7516.63313,100
Jul 23, 201916.2316.5116.1016.3516.23173,200
Jul 22, 201915.9116.1315.9116.0915.97120,800
Jul 19, 201915.9016.0415.8315.8515.73201,000
Jul 18, 201915.8716.0415.8315.8815.76167,000
Jul 17, 201915.9015.9215.8015.8715.75280,500
Jul 16, 201915.7016.0015.6515.8915.77210,500
Jul 15, 201915.9516.0315.7215.8715.75141,800
Jul 12, 201915.7015.9615.7015.8515.73295,800
Jul 11, 201915.9215.9615.7215.7415.62188,400
Jul 10, 201916.0116.2215.9916.0415.92194,200
Jul 09, 201915.8115.9315.7215.9215.80187,800
Jul 08, 201916.3116.3115.8515.8915.77237,200
Jul 05, 201916.3416.4016.1216.3516.23122,600
Jul 03, 201916.5316.5416.3316.4716.3565,000
Jul 02, 201916.7916.7916.3316.4316.31182,000
Jul 01, 201916.9017.1116.6116.8016.68197,500
Jun 28, 201916.5516.7816.5416.6016.48471,900
Jun 27, 201916.4116.5316.2816.4516.33174,400
Jun 26, 201916.3416.5116.2416.3116.19149,100
Jun 25, 201916.4316.5116.1816.1916.07219,100
Jun 24, 201916.6416.6616.3516.3816.26225,500
Jun 21, 201916.5916.7016.4916.5316.41466,400
Jun 20, 201916.6116.7716.5216.6116.49250,900
Jun 19, 201916.3216.4616.2416.4516.33177,300
Jun 18, 201916.1316.3516.0116.2316.11246,200
Jun 17, 201915.8016.0815.8015.9715.85196,600
Jun 14, 201915.9515.9815.7515.8015.68208,100
Jun 13, 201915.8116.0915.7616.0615.94179,600
Jun 13, 20190.115 Dividend
Jun 12, 201915.8415.8815.6815.8315.60145,500
Jun 11, 201916.0416.0915.7515.8515.62219,400
Jun 10, 201915.8816.0715.7315.9115.68271,900
Jun 07, 201915.6515.8615.5215.7615.53335,100
Jun 06, 201915.5215.5815.2715.4915.26105,100
Jun 05, 201915.7715.7715.3715.5015.27158,300
Jun 04, 201915.1415.6715.1415.6615.43280,900
Jun 03, 201914.7915.1814.7615.0214.80275,200
May 31, 201914.9515.0814.6814.7914.57220,600
May 30, 201915.1615.2915.0515.1814.96229,500
May 29, 201915.1615.2515.0315.1114.89250,000
May 28, 201915.4615.5315.3015.3515.13303,500
May 24, 201915.4815.6915.3615.4015.18268,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...