Avx Corp (NY: AVX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	10.74	10.78	10.61	10.73	452,870	+0.07(+0.66%)
Sep 29, 2010	10.64	10.74	10.61	10.66	417,717	+0.02(+0.22%)
Sep 28, 2010	10.64	10.68	10.47	10.64	339,126	-0.03(-0.29%)
Sep 27, 2010	10.54	10.72	10.53	10.67	344,051	+0.11(+1.03%)
Sep 24, 2010	10.75	10.75	10.44	10.56	735,726	-0.12(-1.09%)
Sep 23, 2010	10.48	10.72	10.48	10.68	779,628	+0.14(+1.33%)
Sep 22, 2010	10.51	10.62	10.49	10.54	308,962	+0.00(+0.00%)
Sep 21, 2010	10.68	10.70	10.53	10.54	195,473	-0.13(-1.24%)
Sep 20, 2010	10.51	10.68	10.44	10.67	268,091	+0.19(+1.85%)
Sep 17, 2010	10.47	10.52	10.30	10.47	232,312	+0.16(+1.51%)
Sep 15, 2010	10.30	10.34	10.24	10.32	224,652	+0.01(+0.08%)
Sep 14, 2010	10.26	10.40	10.19	10.31	492,407	+0.05(+0.45%)
Sep 13, 2010	10.19	10.30	10.19	10.26	378,604	+0.20(+2.01%)
Sep 10, 2010	10.22	10.26	10.06	10.06	387,885	-0.14(-1.37%)
Sep 09, 2010	10.27	10.31	10.18	10.20	397,520	+0.02(+0.23%)
Sep 08, 2010	10.20	10.26	10.17	10.18	711,159	-0.02(-0.23%)
Sep 07, 2010	10.29	10.34	10.19	10.20	167,267	-0.16(-1.57%)
Sep 03, 2010	10.23	10.42	10.23	10.37	334,458	+0.17(+1.68%)
Sep 02, 2010	10.12	10.27	10.00	10.19	638,720	+0.09(+0.84%)
Sep 01, 2010	9.744	10.15	9.744	10.11	296,616	+0.48(+5.00%)
Aug 31, 2010	9.628	9.806	9.612	9.628	2,318	-0.18(-1.82%)
Aug 30, 2010	9.962	10.05	9.799	9.806	511,795	-0.24(-2.40%)
Aug 27, 2010	10.05	10.17	9.892	10.05	532,299	+0.02(+0.15%)
Aug 26, 2010	10.16	10.23	10.02	10.03	268,120	-0.09(-0.84%)
Aug 25, 2010	10.02	10.15	9.931	10.12	225,065	+0.04(+0.38%)
Aug 24, 2010	9.985	10.16	9.837	10.08	381,077	-0.04(-0.38%)
Aug 23, 2010	10.52	10.53	10.11	10.12	561,118	-0.33(-3.19%)
Aug 20, 2010	10.36	10.45	10.28	10.45	184,860	+0.02(+0.15%)
Aug 19, 2010	10.62	10.64	10.42	10.44	251,769	-0.20(-1.90%)
Aug 18, 2010	10.66	10.69	10.51	10.64	205,897	+0.01(+0.07%)
Aug 17, 2010	10.54	10.69	10.43	10.63	387,895	+0.22(+2.09%)
Aug 16, 2010	10.39	10.55	10.38	10.41	335,350	-0.02(-0.22%)
Aug 13, 2010	10.44	10.51	10.38	10.44	226,342	-0.02(-0.22%)
Aug 12, 2010	10.47	10.60	10.41	10.46	337,099	-0.23(-2.11%)
Aug 11, 2010	10.89	10.89	10.60	10.68	792,912	-0.36(-3.30%)
Aug 10, 2010	11.19	11.19	10.95	11.05	469,120	-0.16(-1.39%)
Aug 09, 2010	11.15	11.26	11.13	11.20	397,561	+0.05(+0.49%)
Aug 06, 2010	11.15	11.18	10.97	11.15	316,695	+0.04(+0.35%)
Aug 05, 2010	11.06	11.20	11.03	11.11	692,228	-0.02(-0.14%)
Aug 04, 2010	11.22	11.34	11.06	11.13	550,886	-0.07(-0.62%)
Aug 03, 2010	11.06	11.23	11.05	11.20	486,998	+0.13(+1.19%)
Aug 02, 2010	11.08	11.11	11.01	11.06	742,018	+0.13(+1.21%)
Jul 30, 2010	10.93	11.00	10.61	10.93	725,617	+0.10(+0.93%)
Jul 29, 2010	10.60	10.87	10.43	10.83	716,932	+0.23(+2.16%)
Jul 28, 2010	10.50	10.83	10.40	10.60	505,105	+0.05(+0.51%)
Jul 27, 2010	10.77	10.80	10.54	10.55	552,367	-0.22(-2.01%)
Jul 26, 2010	10.52	10.76	10.49	10.76	422,167	+0.22(+2.05%)
Jul 23, 2010	10.34	10.64	10.25	10.55	654,296	+0.19(+1.87%)
Jul 22, 2010	10.16	10.39	10.15	10.35	489,815	+0.28(+2.76%)
Jul 21, 2010	10.09	10.23	9.952	10.08	847,330	+0.08(+0.77%)
Jul 20, 2010	9.619	9.999	9.550	9.999	915,719	+0.25(+2.54%)
Jul 19, 2010	9.681	9.828	9.527	9.751	830,324	+0.12(+1.20%)
Jul 16, 2010	9.635	9.983	9.627	9.635	545,560	-0.22(-2.20%)
Jul 15, 2010	9.968	10.01	9.790	9.852	508,413	-0.10(-1.01%)
Jul 14, 2010	10.06	10.11	9.913	9.952	435,393	-0.03(-0.31%)
Jul 13, 2010	9.712	10.01	9.658	9.983	741,224	+0.33(+3.37%)
Jul 12, 2010	9.619	9.774	9.573	9.658	414,914	-0.05(-0.48%)
Jul 09, 2010	9.704	9.836	9.550	9.704	480,684	-0.09(-0.95%)
Jul 08, 2010	9.712	9.844	9.674	9.797	378,266	+0.15(+1.52%)
Jul 07, 2010	9.403	9.666	9.403	9.650	371,578	+0.24(+2.55%)
Jul 06, 2010	9.604	9.728	9.379	9.410	409,410	-0.12(-1.30%)
Jul 02, 2010	9.534	9.712	9.465	9.534	682,435	-0.12(-1.20%)

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.