Historical Data for AVX Corporation (AVX)

$ 15.88   0.01 (+0.06%) Volume: 167.79k 4:02 PM EDT 18-Jul-2019
After Hours:  $ 15.88 0.00 (0.00%) Volume: 4.95k 4:53 PM EDT 18-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 15.87 16.04 15.83 15.88 167.79k 0.01 0.06% 15.88 2.67m 1,952
07/17/19 15.90 15.92 15.80 15.87 280.5k -0.02 -0.13% 15.87 4.45m 2,772
07/16/19 15.70 16.00 15.65 15.89 210.53k 0.02 0.13% 15.89 3.34m 2,086
07/15/19 15.95 16.0326 15.72 15.87 141.81k 0.02 0.13% 15.87 2.25m 1,350
07/12/19 15.70 15.96 15.70 15.85 295.79k 0.11 0.70% 15.85 4.7m 1,924
07/11/19 15.92 15.96 15.72 15.74 188.41k -0.30 -1.87% 15.74 2.97m 1,805
07/10/19 16.01 16.22 15.99 16.04 194.15k 0.12 0.75% 16.04 3.12m 2,424
07/09/19 15.81 15.93 15.715 15.92 187.84k 0.03 0.19% 15.92 2.97m 1,736
07/08/19 16.31 16.31 15.85 15.89 237.2k -0.46 -2.81% 15.89 3.78m 1,714
07/05/19 16.34 16.40 16.12 16.35 122.61k -0.12 -0.73% 16.35 2m 1,602
07/03/19 16.53 16.54 16.3275 16.47 64.96k 0.04 0.24% 16.47 1.07m 1,082
07/02/19 16.79 16.79 16.33 16.43 181.96k -0.37 -2.20% 16.43 2.99m 1,703
07/01/19 16.90 17.105 16.61 16.80 198.34k 0.20 1.20% 16.80 3.33m 1,960
06/28/19 16.55 16.78 16.54 16.60 471.89k 0.15 0.91% 16.60 7.85m 2,413
06/27/19 16.41 16.53 16.28 16.45 174.42k 0.14 0.86% 16.45 2.86m 1,914
06/26/19 16.34 16.51 16.24 16.31 149.31k 0.12 0.74% 16.31 2.45m 1,907
06/25/19 16.43 16.51 16.18 16.19 219.08k -0.19 -1.16% 16.19 3.57m 2,088
06/24/19 16.64 16.66 16.35 16.38 225.52k -0.15 -0.91% 16.38 3.71m 2,116
06/21/19 16.59 16.70 16.49 16.53 466.38k -0.08 -0.48% 16.53 7.73m 2,049
06/20/19 16.61 16.77 16.525 16.61 250.87k 0.16 0.97% 16.61 4.17m 2,330
06/19/19 16.32 16.46 16.24 16.45 177.27k 0.22 1.36% 16.45 2.9m 1,670