$7.74 -0.16 (%) Avon Products Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP historical data

Date Open High Low Close Volume
1/30/20157.857.877.647.749,010,131
1/30/20150.080.080.080.0846,000
1/29/20157.888.167.737.9011,309,289
1/29/20150.080.080.080.080
1/28/20157.928.047.697.728,767,252
1/28/20150.070.070.070.070
1/27/20158.058.147.897.918,828,459
1/27/20150.070.070.070.071,000
1/26/20157.988.667.858.1620,296,479
1/26/20150.080.090.070.0755,400
1/23/20158.498.507.657.9829,751,430
1/23/20150.070.070.070.076,000
1/22/20157.599.087.578.6648,506,077
1/22/20150.070.090.070.0959,000
1/21/20157.487.687.447.5610,994,878
1/21/20150.070.070.070.0774,700
1/20/20157.487.647.257.5018,844,789
1/20/20150.070.070.070.0740,000
1/19/20150.080.080.080.085,000
1/16/20157.627.797.467.4712,279,374
1/16/20150.070.070.060.07411,546
1/15/20157.767.837.597.6113,314,981
1/15/20150.080.090.070.07380,500
1/14/20157.837.867.627.7313,105,966
1/14/20150.080.090.080.09170,500
1/13/20158.028.227.877.9613,566,509
1/13/20150.080.080.080.080
1/12/20158.168.237.907.978,047,786
1/12/20150.080.080.080.0849,500
1/9/20158.858.898.178.1711,317,370
1/9/20150.080.080.080.080
1/8/20158.568.898.508.8311,598,445
1/8/20150.070.080.070.0826,525
1/7/20158.638.698.428.5214,876,600
1/7/20150.070.070.070.07114,500
1/6/20159.149.148.548.619,837,009
1/6/20150.070.070.070.0721,000
1/5/20159.249.289.119.167,902,408
1/5/20150.070.070.070.0743,500
1/2/20159.469.549.269.314,461,960
1/2/20150.070.070.070.070
12/31/20149.499.559.389.396,460,760
12/31/20140.070.070.070.0713,500
12/30/20149.549.669.479.496,706,912
12/30/20140.070.070.070.073,096
12/29/20149.269.689.259.5611,113,580
12/29/20140.070.070.070.072,352
12/26/20149.289.299.209.264,398,410
12/24/20149.309.359.179.222,875,048
12/24/20140.070.070.070.0732,000
12/23/20149.239.339.229.298,745,585
12/23/20140.070.070.070.0754,500
12/22/20149.519.569.329.408,254,160
12/22/20140.060.060.060.06211
12/19/20149.489.579.369.5715,963,307
12/19/20140.070.070.070.0739,866
12/18/20149.509.609.389.469,776,622
12/18/20140.070.070.070.075,249
12/17/20149.169.379.149.337,922,841
12/17/20140.070.070.070.0757,496
12/16/20149.109.318.959.119,707,262
12/16/20140.070.070.070.07194,000
12/15/20149.629.649.129.1514,118,197
12/15/20140.070.070.070.0765,000
12/12/20149.859.959.569.598,422,636
12/12/20140.070.070.070.070
12/11/201410.1410.199.829.987,742,539
12/11/20140.070.070.070.073,433
12/10/201410.0910.2010.0510.0914,991,013
12/10/20140.080.080.070.0745,700
12/9/20149.7310.149.7110.1315,413,587
12/9/20140.070.070.070.0748,300
12/8/20149.659.829.629.7911,354,758
12/8/20140.070.070.070.0730,000
12/5/20149.669.739.529.7010,873,632
12/5/20140.070.070.070.072,055
12/4/20149.839.859.609.6711,679,568
12/4/20140.070.070.070.0797,166
12/3/20149.799.899.689.848,716,016
12/3/20140.070.070.070.0750,000
12/2/20149.629.799.599.7813,172,115
12/2/20140.070.070.070.07150,055
12/1/20149.719.809.569.619,654,938
12/1/20140.070.080.070.0849,000
11/28/20149.759.839.629.783,612,058
11/28/20140.080.080.070.0724,016
11/27/20140.080.080.080.0812,037
11/26/20149.839.859.709.714,062,673
11/26/20140.080.080.080.08222,900
11/25/20149.759.869.759.8210,146,207
11/25/20140.070.070.070.074,000
11/24/20149.9110.049.729.777,974,620
11/24/20140.070.070.070.0716,000
11/21/20149.709.979.699.8712,268,247
11/21/20140.070.070.070.070
11/20/20149.439.609.399.5516,021,314
11/20/20140.070.070.070.07100,617
11/19/20149.879.909.329.4314,786,307
11/19/20140.070.070.070.0750,000
11/18/20149.9910.039.879.905,958,107
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center