Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	39.39	40.33	39.02	40.13	1,660,812	-0.37(-0.91%)
Jan 30, 2014	40.33	40.60	39.68	40.50	1,079,646	+0.64(+1.61%)
Jan 29, 2014	39.75	40.53	39.63	39.85	1,120,167	-0.28(-0.69%)
Jan 28, 2014	39.84	40.20	39.76	40.13	806,247	+0.29(+0.74%)
Jan 27, 2014	40.05	40.08	39.40	39.84	1,469,442	-0.18(-0.45%)
Jan 24, 2014	41.36	41.53	40.00	40.02	1,276,649	-1.72(-4.12%)
Jan 23, 2014	42.11	42.16	41.30	41.73	1,213,378	-0.73(-1.73%)
Jan 22, 2014	41.95	42.49	41.87	42.47	1,250,934	+0.68(+1.62%)
Jan 21, 2014	41.97	42.05	41.41	41.79	791,671	+0.13(+0.31%)
Jan 17, 2014	41.79	41.66	41.66	41.66	726,704	-0.07(-0.16%)
Jan 16, 2014	41.80	41.80	41.16	41.73	1,278,815	-0.02(-0.06%)
Jan 15, 2014	41.76	41.84	41.52	41.75	827,542	-0.01(-0.02%)
Jan 14, 2014	41.04	41.76	41.03	41.76	993,517	+0.74(+1.81%)
Jan 13, 2014	41.20	41.64	40.88	41.02	1,032,759	-0.42(-1.02%)
Jan 10, 2014	41.10	41.65	41.08	41.44	1,982,344	+0.81(+2.00%)
Jan 09, 2014	40.60	41.25	40.60	40.63	1,909,246	+0.34(+0.85%)
Jan 08, 2014	40.52	40.62	40.12	40.29	1,438,796	-0.13(-0.32%)
Jan 07, 2014	40.33	40.55	40.19	40.42	1,485,865	+0.15(+0.38%)
Jan 06, 2014	40.55	40.73	40.18	40.26	1,187,096	-0.10(-0.24%)
Jan 03, 2014	40.51	40.60	40.25	40.36	945,411	-0.05(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.