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
2/4/201128.8429.2528.6729.255,431,280
2/3/201128.4329.0128.4328.894,714,120
2/2/201128.5528.6228.1428.432,795,370
2/1/201128.3728.8128.2528.634,769,770
1/31/201128.0928.3128.0828.313,306,910
1/28/201128.6628.8728.0628.063,503,620
1/27/201129.0629.2528.5828.584,052,140
1/26/201129.6829.7229.0829.113,408,040
1/25/201129.1729.7929.1529.584,324,530
1/24/201128.7229.1828.6729.183,538,340
1/21/201128.9328.9428.5228.723,436,360
1/20/201128.5529.0528.2728.882,986,580
1/19/201128.8428.9428.4828.503,979,030
1/18/201128.8829.0928.6628.912,434,240
1/14/201129.2029.3628.8128.913,747,790
1/13/201129.3829.4729.1629.222,221,750
1/12/201129.2229.4329.0529.362,467,920
1/11/201129.4329.4828.8729.133,917,150
1/10/201129.6429.6829.3729.392,910,250
1/7/201130.1430.1629.4729.583,401,260
1/6/201129.6330.1529.6330.142,717,260
1/5/201129.7029.8429.3729.653,702,990
1/4/201130.1130.2829.8430.033,526,560
1/3/201129.2929.9429.1429.933,714,570
12/31/201028.9829.1528.9129.061,557,170
12/30/201028.8329.1728.8329.041,542,680
12/29/201028.9729.3428.9328.952,617,050
12/28/201028.9129.0228.7528.931,249,080
12/27/201029.0429.1028.8528.941,209,260
12/23/201029.1029.2229.0029.071,673,000
12/22/201029.0329.2328.9829.112,821,190
12/21/201029.1729.4828.9729.012,932,180
12/20/201028.9829.1828.5629.053,016,690
12/17/201028.8729.0228.6828.844,444,990
12/16/201029.2529.2528.7028.814,338,990
12/15/201029.2029.3329.0629.142,969,050
12/14/201029.3129.4229.1729.222,204,430
12/13/201029.2529.5429.1029.263,247,660
12/10/201029.4529.5028.9929.234,089,650
12/9/201029.3329.3729.0829.272,510,980
12/8/201029.2829.4029.0029.182,112,280
12/7/201029.6029.7529.2129.252,878,840
12/6/201029.6829.8429.2829.281,801,070
12/3/201029.0529.3928.9429.332,724,760
12/2/201029.3829.4328.9529.194,535,660
12/1/201028.9329.6128.7229.363,890,220
11/30/201028.5528.7228.4528.562,792,070
11/29/201028.7729.4628.5228.714,124,130
11/26/201028.8529.1228.7628.761,137,920
11/24/201029.0029.2028.6528.902,547,860
11/23/201028.9629.1028.7028.973,390,060
11/22/201029.0729.2428.9029.193,040,780
11/19/201029.3029.4128.9829.232,590,300
11/18/201029.1629.5629.1629.413,182,270
11/17/201029.0729.1128.7029.002,432,570
11/16/201029.2829.5728.6329.095,786,920
11/15/201029.3729.5229.1729.393,083,970
11/12/201029.1429.5229.0029.406,420,810
11/11/201028.5429.4828.3729.455,298,420
11/10/201028.7828.9128.3728.853,966,660
11/9/201029.2729.4028.6828.853,349,860
11/8/201029.3429.4529.0529.235,592,890
11/5/201029.2129.8429.0029.788,607,490
11/4/201029.1629.2628.4129.029,665,660
11/3/201029.0829.1128.5128.756,466,220
11/2/201029.2729.3828.7928.867,919,120
11/1/201030.4530.4528.9229.069,173,610
10/29/201030.6730.6829.9230.458,047,820
10/28/201030.1331.5729.0131.0128,161,700
10/27/201032.6834.8732.5532.869,981,820
10/26/201032.8333.1232.5032.834,257,010
10/25/201034.4034.4032.9733.024,874,820
10/22/201033.9934.5433.9634.432,695,680
10/21/201034.0134.1833.5633.853,881,410
10/20/201034.3634.4333.7633.814,145,150
10/19/201034.0435.1733.8134.347,002,440
10/18/201034.7334.8434.2734.393,485,160
10/15/201035.1335.2634.6334.862,936,980
10/14/201035.3735.6434.5134.884,364,310
10/13/201034.7835.7534.6035.496,288,030
10/12/201036.0036.2033.8134.5425,264,300
10/11/201033.0933.3832.8333.162,412,640
10/8/201031.9433.1031.8832.933,237,430
10/7/201031.9032.1131.6031.791,465,920
10/6/201032.1332.2231.5631.692,289,630
10/5/201031.8732.3631.7032.133,171,820
10/4/201031.8131.8131.2531.532,506,400
10/1/201032.1232.3431.7932.122,445,140
9/30/201032.5232.5931.9432.112,635,760
9/29/201032.7432.8632.1932.273,269,660
9/28/201031.5532.9231.4032.874,887,300
9/27/201031.7632.4631.3731.502,450,250
9/24/201032.2032.3731.9632.192,406,160
9/23/201031.4532.0231.3231.802,837,220
9/22/201031.6131.8931.4931.682,855,090
9/21/201031.7631.8431.4331.553,769,440
9/20/201031.3131.9031.1931.783,108,380
9/17/201031.2831.4331.0731.073,603,580
9/16/201031.2031.2631.0231.162,235,840
9/15/201030.5531.3730.4831.282,974,300
Trading Center