$11.25 -0.07 (%) Avon Products Inc - NYSE

Oct. 17, 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
5/27/201414.2014.2614.0514.253,974,080
5/27/20140.110.110.110.113,012
5/26/20140.100.100.100.100
5/23/201413.8714.1713.8714.144,194,254
5/23/20140.110.110.110.112,000
5/22/201413.7713.8613.7513.832,504,707
5/22/20140.110.110.100.11103,233
5/21/201413.7813.8413.6713.772,423,745
5/21/20140.110.110.110.118,485
5/20/201413.9513.9513.7013.712,773,472
5/20/20140.100.100.100.1023,210
5/19/201414.0014.0813.8713.964,492,735
5/16/201413.7613.9113.7113.874,147,154
5/16/20140.100.100.100.1054,762
5/15/201413.8013.8313.5813.774,342,394
5/15/20140.110.110.110.115,500
5/14/201413.5913.9213.5813.894,619,131
5/14/20140.100.110.100.1018,000
5/13/201413.6313.6713.4713.543,969,732
5/13/20140.110.110.110.112,631
5/12/201413.6113.8313.5813.713,838,445
5/12/20140.110.110.110.11100
5/9/201413.3813.6213.2813.606,427,937
5/9/20140.120.120.110.1139,850
5/8/201413.3013.6313.2513.303,663,107
5/8/20140.120.120.110.1114,655
5/7/201413.3913.4413.2813.343,714,513
5/7/20140.110.110.110.11231
5/6/201413.4113.5013.3113.3111,402,535
5/6/20140.110.110.110.1114,166
5/5/201413.4813.6413.3913.486,355,621
5/5/20140.100.120.100.12144,421
5/2/201413.7613.7613.4813.576,198,067
5/2/20140.100.100.100.1038,000
5/1/201414.1014.1313.2213.7221,060,098
5/1/20140.100.110.100.1194,544
4/30/201415.1615.4615.0515.288,364,335
4/30/20140.100.100.100.1018,001
4/29/201415.0215.2114.8915.168,256,553
4/29/20140.100.100.100.100
4/28/201414.9615.0514.6215.006,178,032
4/28/20140.100.100.100.1091,000
4/25/201414.9614.9914.6914.845,403,175
4/25/20140.100.100.100.1021,650
4/24/201414.8214.9814.7514.9510,776,146
4/24/20140.100.100.100.1032,000
4/23/201414.8514.8814.6714.773,032,798
4/23/20140.100.110.100.10365,380
4/22/201414.8614.9714.7114.832,660,537
4/22/20140.090.100.090.10116,375
4/21/201414.5414.9114.5114.863,916,315
4/21/20140.100.110.100.1141,618
4/17/201414.4914.6814.1114.514,610,007
4/17/20140.110.120.100.12122,734
4/16/201414.7514.8014.5414.783,016,285
4/16/20140.090.100.090.09171,000
4/15/201414.8314.8614.4914.642,307,922
4/15/20140.090.100.090.10183,020
4/14/201414.5514.8914.5314.803,267,155
4/14/20140.090.100.090.10162,720
4/11/201414.7014.8714.3814.413,271,309
4/11/20140.090.090.090.093,000
4/10/201414.9015.2014.8914.945,404,732
4/10/20140.100.100.100.1036,000
4/9/201414.9415.0214.7114.874,584,273
4/9/20140.100.110.090.1082,000
4/8/201415.2015.8014.8414.875,209,422
4/8/20140.100.100.100.1018,630
4/7/201415.0015.4414.8515.227,523,946
4/7/20140.100.100.090.10197,400
4/4/201414.7315.0714.5615.079,345,139
4/4/20140.100.110.100.10135,068
4/3/201414.9514.9814.5814.682,579,311
4/3/20140.090.110.090.11162,500
4/2/201414.7415.0214.6914.973,495,256
4/2/20140.100.110.090.09315,133
4/1/201414.6914.8014.4614.712,372,440
4/1/20140.120.120.100.11169,251
3/31/201414.4514.7114.3014.643,982,788
3/31/20140.120.130.120.1357,000
3/28/201414.4414.6014.2714.362,662,292
3/28/20140.130.130.130.130
3/27/201414.6514.7214.3114.403,652,283
3/27/20140.130.130.130.1325,983
3/26/201414.6614.9714.6614.693,684,055
3/26/20140.130.130.130.1334,000
3/25/201414.7214.8314.4714.613,436,843
3/25/20140.130.140.130.1453,000
3/24/201414.7514.9114.6014.623,664,089
3/24/20140.130.130.130.130
3/21/201414.9014.9414.6114.684,805,191
3/21/20140.150.150.140.1470,000
3/20/201414.7514.8314.5314.762,023,016
3/20/20140.140.150.140.1582,000
3/19/201414.6914.9114.6814.775,425,129
3/19/20140.130.130.130.13117,000
3/18/201414.8614.8914.6914.712,835,356
3/18/20140.140.140.140.1432,500
3/17/201414.8314.8614.6514.801,833,080
3/17/20140.140.140.140.1487,500
  • Showing 201-300 of 2,502 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center