$9.82 +0.05 (%) Avon Products Inc - NYSE

Nov. 25, 2014 | 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
11/24/20149.9110.049.729.777,974,620
11/24/20140.070.070.070.070
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
11/18/20140.080.080.080.0830,000
11/17/201410.0810.149.939.9910,049,040
11/17/20140.070.070.070.07114,000
11/14/201410.2210.259.8510.078,760,825
11/14/20140.080.080.070.0827,600
11/13/201410.5810.6510.2610.265,011,972
11/13/20140.080.080.080.080
11/12/201410.4110.5910.3810.586,339,833
11/12/20140.090.090.080.09205,120
11/11/201410.4810.5910.4410.463,942,225
11/11/20140.080.080.080.080
11/10/201410.4810.5710.3710.498,881,173
11/10/20140.080.080.080.082,495
11/7/201410.3310.6310.2910.5811,109,518
11/7/20140.080.090.080.0990,400
11/6/201410.2710.3710.2410.335,358,156
11/6/20140.080.080.080.080
11/5/201410.3010.3210.0810.247,807,294
11/5/20140.080.080.080.0830,150
11/4/201410.4810.4910.1010.2013,754,959
11/4/20140.080.090.080.095,000
11/3/201410.3910.7810.3810.6212,167,857
11/3/20140.070.070.070.0715,000
10/31/201410.0710.439.9310.4022,682,433
10/31/20140.070.090.070.07158,700
10/30/201410.7910.809.769.9742,041,866
10/30/20140.090.090.090.0928,000
10/29/201411.1111.2210.9510.9613,852,997
10/29/20140.090.090.090.092,083
10/28/201411.2511.3711.1211.1410,422,577
10/28/20140.080.080.080.08150,000
10/27/201411.2511.2711.0811.196,468,500
10/27/20140.070.070.070.070
10/24/201411.5511.5611.4111.482,307,085
10/24/20140.080.080.080.08122,430
10/23/201411.4611.5711.2511.507,008,211
10/23/20140.080.080.080.0841,000
10/22/201411.5611.6711.3611.385,032,637
10/22/20140.070.070.070.07103,233
10/21/201411.5611.8311.4811.575,868,340
10/21/20140.070.070.070.07120,000
10/20/201411.2511.5711.1411.533,879,040
10/20/20140.070.070.070.07205,700
10/17/201411.3211.5511.1811.255,250,836
10/17/20140.070.070.070.0710,700
10/16/201411.1711.4811.0911.324,857,460
10/16/20140.060.070.060.07420,667
10/15/201411.2911.4511.0511.326,508,717
10/15/20140.080.080.060.061,556,500
10/14/201411.4411.5811.3111.406,272,190
10/14/20140.090.090.090.09162,750
10/13/201411.2411.5611.1811.417,614,167
10/10/201411.1011.4111.0811.246,652,908
10/10/20140.080.080.080.080
10/9/201411.2311.3011.0311.054,902,019
10/9/20140.080.080.080.0820,000
10/8/201411.3311.5211.0111.2911,305,641
10/8/20140.090.090.080.08107,862
10/7/201411.6511.7511.3211.344,467,188
10/7/20140.090.090.090.0993,500
10/6/201411.7111.9511.5611.675,487,778
10/6/20140.100.100.100.105,000
10/3/201411.7511.8111.5011.648,158,542
10/3/20140.090.090.090.090
10/2/201411.9612.0411.6211.6912,816,502
10/2/20140.090.090.090.0943,000
10/1/201412.5812.6011.9512.009,842,429
10/1/20140.090.100.090.0951,100
9/30/201412.5712.6812.4612.604,192,501
9/30/20140.090.100.090.10110,510
9/29/201412.5912.6312.4512.594,525,171
9/29/20140.090.090.090.0911,256
9/26/201412.8612.8812.5012.715,032,222
9/26/20140.090.090.090.092,000
9/25/201413.3013.3212.8712.884,759,959
9/25/20140.090.090.090.0915,400
9/24/201413.1513.3813.1313.353,244,627
9/24/20140.090.090.090.0919,795
9/23/201413.1413.2913.0813.153,440,392
9/23/20140.090.090.090.090
9/22/201413.2213.2813.1213.152,802,884
9/22/20140.090.090.090.0910,000
9/19/201413.3013.3113.1413.215,204,959
9/19/20140.090.090.090.0923,200
9/18/201413.2513.3913.2413.243,336,184
9/18/20140.090.090.090.09137,500
9/17/201413.4613.5313.2513.282,800,061
9/17/20140.100.100.100.105,000
9/16/201413.4613.5013.3013.453,498,332
9/16/20140.090.090.090.0931,000
9/15/201413.5713.6613.4413.503,042,842
  • Showing 1-100 of 2,504 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center