$9.87 +0.32 (%) Avon Products Inc - NYSE

Nov. 21, 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
11/25/20130.110.110.110.1125,000
11/22/201317.4117.5517.3517.482,666,192
11/22/20130.090.110.090.1161,166
11/21/201317.2217.4617.1117.373,825,676
11/21/20130.100.110.100.11122,600
11/20/201317.1717.4317.0717.143,156,931
11/20/20130.100.100.080.10506,850
11/19/201317.1517.2517.0117.084,804,796
11/19/20130.100.100.100.10219,000
11/18/201317.4517.4817.0717.123,637,196
11/18/20130.100.100.090.10982,500
11/15/201317.3617.5017.1517.326,179,334
11/15/20130.100.110.100.1141,000
11/14/201317.5317.5617.2817.356,457,409
11/14/20130.110.110.110.1127,000
11/13/201317.1517.4617.1517.404,032,810
11/13/20130.110.120.110.1196,266
11/12/201317.2717.4417.1717.264,105,172
11/12/20130.110.110.100.1134,000
11/11/201317.5117.5217.2617.333,173,372
11/11/20130.100.120.100.11133,395
11/8/201317.5817.7617.3817.466,314,669
11/8/20130.120.120.100.11264,100
11/7/201317.7917.7917.4117.516,842,823
11/7/20130.110.110.110.1123,555
11/6/201317.6817.7817.5617.776,255,363
11/6/20130.110.120.110.11158,305
11/5/201317.6617.8517.4917.6814,821,277
11/5/20130.110.110.110.111,000
11/4/201318.3518.3917.6717.748,726,360
11/4/20130.110.110.100.11207,900
11/1/201317.5618.2717.2218.2715,070,075
11/1/20130.110.110.110.11131,027
10/31/201318.3018.9917.0217.5035,305,362
10/31/20130.100.120.100.111,424,052
10/30/201322.4922.5722.1522.403,161,181
10/30/20130.100.100.100.1029,500
10/29/201322.5122.8622.2222.373,494,059
10/29/20130.100.100.100.1066,000
10/28/201322.0322.8222.0322.484,566,230
10/28/20130.100.100.100.1026,000
10/25/201321.7722.0021.5321.992,256,579
10/25/20130.090.100.090.10289,810
10/24/201321.6221.7821.4721.761,801,410
10/24/20130.090.090.090.0952,450
10/23/201321.3421.6421.1421.613,348,093
10/23/20130.090.090.090.0927,400
10/22/201321.2321.6121.0821.542,787,974
10/22/20130.090.090.090.095,000
10/21/201321.3521.3621.0321.101,914,180
10/21/20130.090.100.090.09272,000
10/18/201321.5921.6421.3021.442,164,404
10/18/20130.080.090.080.0955,333
10/17/201320.9121.3920.8121.371,560,236
10/17/20130.090.090.090.0920,000
10/16/201320.6121.0220.5221.021,825,319
10/16/20130.080.090.080.0973,400
10/15/201320.8720.9220.5020.521,975,561
10/15/20130.080.090.080.09210,100
10/14/201320.6820.9520.4720.951,418,708
10/11/201320.5320.8620.3420.822,578,266
10/11/20130.080.080.080.0880,000
10/10/201320.3720.6020.2720.603,672,573
10/10/20130.070.080.070.08330,000
10/9/201320.0020.3819.8920.164,485,595
10/9/20130.080.080.080.08189,424
10/8/201320.2920.7619.9719.973,763,860
10/8/20130.070.070.070.0733,800
10/7/201320.0020.2819.8119.971,984,059
10/7/20130.080.080.080.0817,000
10/4/201320.5020.6320.1620.212,802,459
10/4/20130.080.080.080.0824,565
10/3/201320.8220.8420.3320.512,840,043
10/3/20130.070.070.070.070
10/2/201320.5621.1220.4820.913,103,963
10/2/20130.080.080.070.07246,000
10/1/201320.5720.8620.5020.722,285,530
10/1/20130.070.070.070.07169,000
9/30/201320.4820.8820.4520.602,904,118
9/30/20130.070.070.070.0730,000
9/27/201320.7220.8120.6320.731,422,510
9/27/20130.070.070.070.0717,000
9/26/201320.7720.9220.6220.832,019,952
9/26/20130.070.070.070.0745,022
9/25/201321.2121.2320.7520.751,478,826
9/25/20130.080.080.080.08191,752
9/24/201321.2421.3521.0121.212,007,567
9/24/20130.070.070.070.07155,000
9/23/201321.2821.3621.0821.271,518,532
9/23/20130.070.070.070.0712,000
9/20/201321.5321.5921.3721.422,257,836
9/20/20130.070.070.070.0749,000
9/19/201321.8421.9421.4921.563,353,123
9/19/20130.070.070.070.0733,000
9/18/201321.3021.8120.9221.812,955,737
9/18/20130.080.080.070.0753,000
9/17/201321.1121.4020.9221.312,063,680
9/17/20130.070.070.070.070
9/16/201320.9621.1720.8121.112,869,688
9/16/20130.070.070.070.07174,000
  • Showing 501-600 of 2,506 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center