Avx Corp (NY: AVX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.173	7.242	6.996	7.135	267,900	+0.00(+0.00%)
May 28, 2009	7.119	7.181	6.973	7.135	239,945	+0.03(+0.43%)
May 27, 2009	7.204	7.265	7.088	7.104	233,688	-0.15(-2.12%)
May 26, 2009	7.104	7.273	7.058	7.258	168,854	+0.08(+1.07%)
May 22, 2009	7.396	7.396	7.165	7.181	192,837	-0.17(-2.30%)
May 21, 2009	7.511	7.511	7.258	7.350	255,226	-0.18(-2.45%)
May 20, 2009	7.627	7.673	7.504	7.534	175,212	-0.02(-0.31%)
May 19, 2009	7.542	7.642	7.450	7.557	194,018	+0.06(+0.82%)
May 18, 2009	7.381	7.504	7.334	7.496	193,288	+0.12(+1.56%)
May 15, 2009	7.504	7.565	7.327	7.381	429,931	-0.19(-2.54%)
May 14, 2009	7.511	7.650	7.504	7.573	216,291	+0.05(+0.72%)
May 13, 2009	7.550	7.588	7.427	7.519	341,300	-0.14(-1.81%)
May 12, 2009	7.596	7.673	7.496	7.657	425,315	+0.05(+0.71%)
May 11, 2009	7.650	7.673	7.557	7.603	226,986	-0.11(-1.40%)
May 08, 2009	7.857	7.934	7.634	7.711	342,214	-0.13(-1.67%)
May 07, 2009	8.172	8.172	7.773	7.842	277,891	-0.28(-3.41%)
May 06, 2009	8.049	8.165	7.957	8.119	495,291	+0.12(+1.44%)
May 05, 2009	7.949	8.019	7.857	8.003	351,592	+0.05(+0.68%)
May 04, 2009	7.926	7.949	7.896	7.949	413,896	+0.36(+4.76%)

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.