AVX - AVX Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201915.9515.9815.7515.8015.80208,100
Jun 13, 201915.8116.0915.7616.0616.06179,600
Jun 13, 20190.115 Dividend
Jun 12, 201915.8415.8815.6815.8315.72145,500
Jun 11, 201916.0416.0915.7515.8515.73219,400
Jun 10, 201915.8816.0715.7315.9115.79271,900
Jun 07, 201915.6515.8615.5215.7615.65335,100
Jun 06, 201915.5215.5815.2715.4915.38105,100
Jun 05, 201915.7715.7715.3715.5015.39158,300
Jun 04, 201915.1415.6715.1415.6615.55280,900
Jun 03, 201914.7915.1814.7615.0214.91275,200
May 31, 201914.9515.0814.6814.7914.68220,600
May 30, 201915.1615.2915.0515.1815.07229,500
May 29, 201915.1615.2515.0315.1115.00250,000
May 28, 201915.4615.5315.3015.3515.24303,500
May 24, 201915.4815.6915.3615.4015.29268,400
May 23, 201915.1215.4115.0515.3815.27349,400
May 22, 201915.4415.5815.2215.3515.24299,800
May 21, 201915.2815.7115.2815.5815.47439,100
May 20, 201915.0615.1714.9315.1515.04384,300
May 17, 201915.4615.5915.2415.2915.18406,100
May 16, 201915.6315.8015.5415.6615.55222,300
May 15, 201915.3915.6815.3915.5815.47186,200
May 14, 201915.4515.5715.3815.4915.38533,400
May 13, 201915.4115.5315.2215.3715.26411,600
May 10, 201915.8015.9815.5915.8115.70202,400
May 09, 201915.7815.9515.5315.8715.75265,400
May 08, 201916.1816.2815.9415.9815.86278,500
May 07, 201916.1516.4116.1216.2516.13386,000
May 06, 201915.9816.3415.9616.3216.20439,800
May 03, 201915.9516.4815.8716.4216.30320,300
May 02, 201916.0716.0815.7015.8015.69336,600
May 01, 201916.4016.4816.0716.0815.96212,700
Apr 30, 201916.4616.4716.0716.3116.19626,300
Apr 29, 201916.5916.6216.3816.4516.33230,400
Apr 26, 201916.2916.5516.1316.5316.41250,000
Apr 25, 201916.6016.7116.2916.3116.19301,500
Apr 24, 201916.2516.6816.2516.6316.51823,700
Apr 23, 201917.2217.2416.0416.3016.18998,300
Apr 22, 201919.0119.3617.2217.2617.13525,400
Apr 18, 201918.4518.8018.3818.7018.56318,500
Apr 17, 201918.7118.7918.4018.5018.37194,800
Apr 16, 201918.3818.6718.3318.5218.39212,200
Apr 15, 201918.4918.5218.1118.2318.10173,900
Apr 12, 201918.6218.6918.4518.5018.37169,800
Apr 11, 201918.6818.7918.4118.4218.29181,900
Apr 10, 201918.2918.6418.2618.6418.50201,500
Apr 09, 201918.4718.4718.1818.2618.13374,700
Apr 08, 201918.4618.5218.3318.5218.39120,000
Apr 05, 201918.4518.6118.3318.4718.34346,900
Apr 04, 201918.1618.4018.1318.3618.23191,300
Apr 03, 201918.2718.4618.1318.1918.06228,700
Apr 02, 201917.8618.1517.8118.1117.98185,600
Apr 01, 201917.5417.9817.3417.8617.73235,900
Mar 29, 201917.4417.4917.2117.3417.21203,300
Mar 28, 201917.1717.4417.1417.3117.18215,900
Mar 27, 201917.2317.3417.0917.2117.08102,300
Mar 26, 201917.3517.5217.1517.3217.19128,400
Mar 25, 201917.1317.3516.9617.2917.16138,800
Mar 22, 201917.9118.0017.1917.2117.08186,800
Mar 21, 201917.8918.2117.8918.0317.90155,600
Mar 20, 201917.9718.0217.7017.8917.76207,100
Mar 19, 201918.1018.1617.9318.0017.87133,500
Mar 18, 201918.1918.3117.8917.9917.8697,300
Mar 15, 201918.1418.3918.0018.1217.99731,300
Mar 14, 201918.1018.1117.9118.1117.98330,800
Mar 13, 201917.9918.1417.9918.0817.95170,700
Mar 12, 201917.9317.9617.7817.8917.76149,000
Mar 11, 201917.6218.0217.6217.9617.83166,000
Mar 08, 201917.3817.6217.2717.5817.45174,800
Mar 07, 201917.7017.7117.4217.5617.43160,200
Mar 06, 201918.2718.3217.7517.7517.62144,600
Mar 05, 201918.3018.3418.1518.2318.10227,800
Mar 04, 201918.5718.7018.2318.3318.20144,300
Mar 01, 201918.3618.6218.3618.5018.37174,200
Feb 28, 201918.2018.3218.0218.2018.07305,200
Feb 27, 201918.3518.3918.1018.3018.17203,100
Feb 26, 201918.6018.6718.4218.4418.31182,000
Feb 25, 201918.7018.7818.5418.6518.51287,700
Feb 22, 201918.4918.6318.4218.5718.44220,000
Feb 21, 201918.5318.5518.3018.3918.26152,300
Feb 21, 20190.115 Dividend
Feb 20, 201918.4718.7718.4718.6718.42229,300
Feb 19, 201918.5318.7018.3318.5318.28190,500
Feb 15, 201918.4518.7218.3618.6118.36257,900
Feb 14, 201918.1618.4818.1318.3618.11309,700
Feb 13, 201918.2118.3118.0318.2418.00211,000
Feb 12, 201917.9818.2017.9518.0817.84263,700
Feb 11, 201917.7817.9217.6517.9117.67170,800
Feb 08, 201917.6517.8417.5417.7817.54319,000
Feb 07, 201917.9718.0617.6917.7017.46264,800
Feb 06, 201918.2818.5818.1818.1917.95263,000
Feb 05, 201917.9118.3217.8418.2818.04306,800
Feb 04, 201917.7617.8817.6117.7917.55204,500
Feb 01, 201917.8617.9717.5817.7417.50223,600
Jan 31, 201917.7717.9417.5817.7517.51315,900
Jan 30, 201917.4417.7817.4317.7717.53302,200
Jan 29, 201917.7217.8617.2317.3717.14255,200
Jan 28, 201917.4317.8317.1517.5717.33454,800
Jan 25, 201917.1117.8217.1117.6517.41518,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...