Avon Products Inc $14.51

down -0.27


17/4/2014 06:40 PM  |  NYSE : AVP  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVP historical data

Date Open High Low Close Volume
11/18/201117.1417.2116.6816.848,148,620
11/17/201117.5117.6917.0217.078,378,820
11/16/201117.7117.8217.5017.535,801,470
11/15/201117.8217.8617.4417.6111,134,300
11/14/201118.1718.2617.7517.856,554,760
11/11/201118.3318.4018.1718.234,379,180
11/10/201118.5418.5518.1018.136,701,360
11/9/201118.6318.7318.4218.605,644,490
11/8/201118.8419.0418.5019.004,935,840
11/7/201118.5518.8018.3218.729,531,340
11/4/201118.0818.5518.0718.5212,292,400
11/3/201118.1718.4217.7418.2814,567,600
11/2/201117.9618.0517.6517.848,337,210
11/1/201117.6617.9617.5517.668,988,270
10/31/201118.5718.7518.0318.289,002,350
10/28/201118.7619.1818.4218.8712,139,600
10/27/201119.9720.0918.5118.9931,534,900
10/26/201123.4923.6022.8523.016,523,900
10/25/201123.8023.8223.0323.063,419,880
10/24/201123.4023.9423.2523.853,798,900
10/21/201122.7523.4422.7523.444,212,420
10/20/201122.4822.7022.1322.612,917,240
10/19/201122.6122.8622.4622.483,830,440
10/18/201122.0322.8421.7322.575,429,990
10/17/201122.2322.2621.8222.063,384,850
10/14/201122.2322.4922.0122.303,246,560
10/13/201122.3222.3221.6521.994,277,510
10/12/201121.4522.1021.3621.884,382,930
10/11/201120.7121.3520.6821.324,569,320
10/10/201120.1820.8620.1720.863,551,720
10/7/201120.5120.5819.6719.824,021,220
10/6/201119.6020.4219.4720.423,391,000
10/5/201119.3419.7119.1519.673,597,500
10/4/201118.6319.2918.1719.265,564,420
10/3/201119.3619.6418.9618.974,307,520
9/30/201119.5520.0319.5119.603,722,440
9/29/201119.9620.2519.5119.833,976,140
9/28/201120.5120.5219.5019.615,008,110
9/27/201120.7620.9620.3120.453,929,600
9/26/201120.2220.3019.7420.252,654,870
9/23/201119.8420.1219.6019.944,516,740
9/22/201120.2320.4619.8719.987,768,690
9/21/201121.7021.7520.8521.015,354,110
9/20/201121.7922.2521.6621.733,839,960
9/19/201121.7121.7321.3221.612,439,070
9/16/201121.8122.1221.6422.103,713,110
9/15/201121.6921.7521.3621.614,490,050
9/14/201121.3321.6920.9121.366,587,040
9/13/201121.2221.4121.0521.344,573,260
9/12/201120.8821.2520.8021.205,091,940
9/9/201121.5821.6221.0021.104,054,940
9/8/201121.9322.2721.6321.652,216,140
9/7/201121.5822.1021.5822.102,472,100
9/6/201120.8721.3620.8721.243,361,630
9/2/201121.7621.9221.4321.482,628,860
9/1/201122.4922.7622.1122.122,622,570
8/31/201122.4222.7722.3022.563,403,600
8/30/201121.9522.4321.5822.283,490,020
8/29/201121.9822.2621.7122.044,440,350
8/26/201121.1421.8320.8221.682,963,810
8/25/201121.8321.9321.2921.374,078,140
8/24/201121.2721.7521.1521.735,003,980
8/23/201120.6421.3720.6421.364,010,830
8/22/201120.9821.1020.5620.653,562,240
8/19/201120.7021.2220.5120.535,238,060
8/18/201121.1621.3320.7120.965,758,800
8/17/201121.9122.2521.7021.744,566,750
8/16/201121.6022.0321.4921.804,549,300
8/15/201121.2121.8121.0021.784,258,140
8/12/201121.2921.6521.0421.126,879,880
8/11/201120.2921.2620.2521.007,750,210
8/10/201121.1721.5620.4420.488,772,250
8/9/201121.0121.6820.3021.638,816,380
8/8/201122.4222.7520.7620.768,537,230
8/5/201123.3223.6622.6023.218,753,990
8/4/201124.4224.5422.7722.887,990,820
8/3/201125.0925.1024.4024.606,372,020
8/2/201125.7025.7725.1025.114,020,010
8/1/201126.3926.4025.5925.853,492,530
7/29/201126.5026.6826.0026.233,621,290
7/28/201127.5927.5926.6226.656,615,850
7/27/201128.0428.2627.6727.743,157,190
7/26/201128.2228.6328.1928.242,454,180
7/25/201128.4228.4328.0628.092,148,910
7/22/201128.8528.9628.6228.692,019,370
7/21/201128.6728.9328.5028.902,436,360
7/20/201128.5128.6328.3028.503,460,870
7/19/201127.9428.4627.8328.452,933,690
7/18/201127.9927.9927.5927.903,096,960
7/15/201128.0628.2027.6028.113,738,610
7/14/201128.1728.1827.8427.942,833,660
7/13/201128.1728.4327.9928.121,637,840
7/12/201128.2428.3728.0028.012,178,810
7/11/201128.3328.7428.0228.212,486,220
7/8/201128.4328.7528.4028.532,280,700
7/7/201128.5228.8828.2728.744,291,610
7/6/201127.7427.8227.3627.423,711,330
7/5/201128.0328.0727.6827.722,719,940
7/1/201127.9028.0027.8327.982,785,090
6/30/201127.8128.0427.7328.003,008,360
Trading Center