Avx Corp (NY: AVX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.29	12.60	12.11	12.59	623,435	+0.32(+2.63%)
May 30, 2006	12.42	12.42	12.13	12.26	1,079,729	-0.45(-3.51%)
May 26, 2006	12.15	12.76	12.15	12.71	409,207	+0.51(+4.16%)
May 25, 2006	12.26	12.38	12.11	12.20	693,935	+0.05(+0.44%)
May 24, 2006	12.02	12.39	11.91	12.15	642,556	-0.22(-1.74%)
May 23, 2006	12.42	12.88	12.36	12.36	491,932	-0.05(-0.43%)
May 22, 2006	12.76	12.79	12.22	12.42	498,046	-0.41(-3.18%)
May 19, 2006	12.51	12.88	12.44	12.82	442,765	+0.32(+2.52%)
May 18, 2006	13.06	13.35	12.50	12.51	885,011	-0.56(-4.29%)
May 17, 2006	13.56	13.56	13.06	13.07	565,423	-0.55(-4.06%)
May 16, 2006	13.55	13.68	13.50	13.62	294,873	+0.05(+0.40%)
May 15, 2006	13.85	13.97	13.42	13.57	464,097	-0.32(-2.32%)
May 12, 2006	14.26	14.26	13.83	13.89	585,714	-0.37(-2.59%)
May 11, 2006	14.72	14.78	14.21	14.26	645,418	-0.40(-2.73%)
May 10, 2006	14.71	14.85	14.57	14.66	617,712	+0.05(+0.32%)
May 09, 2006	14.64	14.68	14.45	14.62	262,095	+0.05(+0.32%)
May 08, 2006	14.53	14.68	14.45	14.57	294,743	+0.02(+0.16%)
May 05, 2006	14.16	14.57	14.15	14.55	487,770	+0.44(+3.11%)
May 04, 2006	14.26	14.26	13.99	14.11	900,229	-0.03(-0.22%)
May 03, 2006	14.08	14.22	13.69	14.14	1,197,184	+0.08(+0.60%)
May 02, 2006	13.98	14.14	13.92	14.05	586,625	+0.22(+1.56%)
May 01, 2006	13.84	13.94	13.77	13.84	805,146	+0.15(+1.12%)
Apr 28, 2006	13.83	14.07	13.52	13.68	671,432	-0.15(-1.06%)
Apr 27, 2006	13.42	13.99	13.38	13.83	1,849,496	+0.45(+3.39%)
Apr 26, 2006	14.72	14.76	12.74	13.38	2,424,805	-1.91(-12.47%)
Apr 25, 2006	15.18	15.30	15.11	15.28	585,975	+0.15(+0.96%)
Apr 24, 2006	15.15	15.30	15.10	15.14	652,572	-0.01(-0.05%)
Apr 21, 2006	15.07	15.18	15.02	15.15	411,158	+0.10(+0.66%)
Apr 20, 2006	14.84	15.16	14.71	15.05	740,370	+0.30(+2.03%)
Apr 19, 2006	14.65	14.76	14.52	14.75	404,784	-0.13(-0.88%)
Apr 18, 2006	14.43	14.97	14.40	14.88	531,474	+0.59(+4.14%)
Apr 17, 2006	14.50	14.59	14.28	14.28	429,498	-0.14(-0.96%)
Apr 13, 2006	13.81	14.49	13.88	14.42	715,136	+0.62(+4.45%)
Apr 12, 2006	13.84	14.00	13.78	13.81	368,104	-0.06(-0.44%)
Apr 11, 2006	13.90	13.95	13.70	13.87	461,496	-0.11(-0.77%)
Apr 10, 2006	13.87	13.99	13.78	13.98	457,593	+0.14(+1.00%)
Apr 07, 2006	14.16	14.16	13.84	13.84	424,945	-0.33(-2.33%)
Apr 06, 2006	13.99	14.18	13.86	14.17	628,638	+0.18(+1.26%)
Apr 05, 2006	13.57	13.99	13.43	13.99	1,631,235	+0.23(+1.68%)
Apr 04, 2006	13.82	13.87	13.73	13.76	449,399	-0.04(-0.28%)
Apr 03, 2006	13.75	13.95	13.62	13.80	838,965	+0.19(+1.41%)
Mar 31, 2006	13.68	13.71	13.42	13.61	285,508	+0.02(+0.11%)
Mar 30, 2006	13.28	13.68	13.27	13.59	743,752	+0.32(+2.37%)
Mar 29, 2006	13.01	13.33	12.95	13.28	438,473	+0.32(+2.43%)
Mar 28, 2006	13.02	13.04	12.85	12.96	324,139	-0.05(-0.41%)
Mar 27, 2006	12.95	13.06	12.92	13.02	370,965	+0.03(+0.24%)
Mar 24, 2006	13.01	13.07	12.84	12.99	252,470	+0.02(+0.12%)
Mar 23, 2006	12.87	13.09	12.85	12.97	277,183	+0.02(+0.12%)
Mar 22, 2006	12.86	12.97	12.74	12.95	207,855	+0.09(+0.72%)
Mar 21, 2006	13.02	13.17	12.81	12.86	308,921	-0.15(-1.18%)
Mar 20, 2006	13.03	13.09	12.95	13.02	335,586	+0.05(+0.42%)
Mar 17, 2006	13.03	13.12	12.93	12.96	320,757	+0.01(+0.06%)
Mar 16, 2006	13.15	13.15	12.93	12.95	228,016	-0.15(-1.12%)
Mar 15, 2006	13.11	13.18	13.04	13.10	403,613	+0.06(+0.47%)
Mar 14, 2006	12.82	13.24	12.82	13.04	532,645	+0.21(+1.62%)
Mar 13, 2006	12.89	13.02	12.81	12.83	319,847	+0.02(+0.12%)
Mar 10, 2006	12.59	12.85	12.54	12.82	605,876	+0.23(+1.83%)
Mar 09, 2006	12.83	12.95	12.52	12.59	310,742	-0.22(-1.74%)
Mar 08, 2006	12.72	12.92	12.66	12.81	576,219	+0.05(+0.36%)
Mar 07, 2006	12.99	13.01	12.73	12.76	345,861	-0.31(-2.35%)
Mar 06, 2006	13.19	13.32	12.98	13.07	732,306	+0.04(+0.30%)
Mar 03, 2006	12.84	13.19	12.80	13.03	590,397	+0.15(+1.19%)
Mar 02, 2006	12.84	12.92	12.68	12.88	344,431	+0.01(+0.06%)

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.