Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.88	41.22	40.67	41.10	594,032	+0.33(+0.80%)
Oct 28, 2005	40.33	40.80	40.21	40.78	810,006	+0.33(+0.81%)
Oct 27, 2005	40.58	40.93	40.35	40.45	970,298	-0.11(-0.27%)
Oct 26, 2005	40.17	40.73	39.81	40.56	1,088,691	+0.39(+0.98%)
Oct 25, 2005	39.18	40.49	39.17	40.17	2,163,463	+2.18(+5.73%)
Oct 24, 2005	37.47	38.07	37.26	37.99	642,547	+0.49(+1.32%)
Oct 21, 2005	38.02	38.34	37.49	37.50	806,974	-0.29(-0.77%)
Oct 20, 2005	37.95	38.31	37.73	37.79	390,600	-0.32(-0.84%)
Oct 19, 2005	37.55	38.15	37.43	38.11	492,729	+0.28(+0.73%)
Oct 18, 2005	37.82	38.03	37.58	37.83	514,230	+0.02(+0.06%)
Oct 17, 2005	37.47	37.88	37.47	37.81	541,382	+0.30(+0.81%)
Oct 14, 2005	37.08	37.50	36.67	37.50	452,760	+0.54(+1.45%)
Oct 13, 2005	36.68	37.05	36.68	36.97	447,247	+0.11(+0.30%)
Oct 12, 2005	36.83	37.18	36.71	36.86	384,536	+0.04(+0.10%)
Oct 11, 2005	36.95	37.29	36.73	36.82	417,338	-0.14(-0.37%)
Oct 10, 2005	37.03	37.15	36.79	36.96	502,928	-0.09(-0.25%)
Oct 07, 2005	36.93	37.19	36.84	37.05	432,499	+0.12(+0.33%)
Oct 06, 2005	36.57	36.93	36.53	36.93	1,226,242	+0.44(+1.19%)
Oct 05, 2005	37.24	37.24	36.50	36.50	535,180	-0.96(-2.58%)
Oct 04, 2005	37.71	37.90	37.44	37.46	718,903	-0.15(-0.41%)
Oct 03, 2005	38.13	38.13	37.47	37.61	591,000	-0.40(-1.05%)
Sep 30, 2005	37.84	38.10	37.79	38.01	433,050	+0.21(+0.56%)
Sep 29, 2005	37.62	37.98	37.29	37.80	547,446	+0.00(+0.00%)
Sep 28, 2005	37.72	38.37	37.63	37.80	365,515	+0.08(+0.21%)
Sep 27, 2005	37.84	37.93	37.51	37.72	416,649	+0.01(+0.02%)
Sep 26, 2005	38.38	38.48	37.53	37.71	795,259	-0.72(-1.87%)
Sep 23, 2005	38.43	38.45	38.03	38.43	834,815	+0.12(+0.32%)
Sep 22, 2005	38.24	38.52	38.16	38.31	1,159,672	+0.07(+0.19%)
Sep 21, 2005	38.31	38.40	38.14	38.24	1,157,053	-0.16(-0.42%)
Sep 20, 2005	39.25	39.25	38.31	38.40	1,215,492	-0.86(-2.18%)
Sep 19, 2005	39.55	39.69	39.17	39.25	596,513	-0.29(-0.73%)
Sep 16, 2005	39.54	39.79	39.14	39.54	2,147,199	+0.36(+0.93%)
Sep 15, 2005	39.47	39.47	39.05	39.18	947,143	-0.01(-0.02%)
Sep 14, 2005	39.43	39.48	39.13	39.19	462,821	-0.28(-0.70%)
Sep 13, 2005	39.72	39.79	39.27	39.46	800,909	-0.23(-0.58%)
Sep 12, 2005	39.18	40.08	39.12	39.69	1,107,711	+0.70(+1.81%)
Sep 09, 2005	38.97	39.14	38.88	38.99	392,805	+0.20(+0.52%)
Sep 08, 2005	38.66	38.93	38.64	38.79	683,619	+0.15(+0.38%)
Sep 07, 2005	38.45	38.81	38.45	38.64	1,592,172	+0.09(+0.24%)
Sep 06, 2005	38.27	38.64	38.27	38.55	484,322	+0.27(+0.70%)
Sep 02, 2005	38.60	38.64	38.04	38.28	544,139	-0.41(-1.07%)
Sep 01, 2005	38.77	38.96	38.45	38.69	1,074,909	-0.08(-0.21%)
Aug 31, 2005	38.83	38.95	38.27	38.77	1,005,857	-0.24(-0.61%)
Aug 30, 2005	38.99	39.07	38.52	39.01	598,994	-0.12(-0.32%)
Aug 29, 2005	38.77	39.19	38.67	39.14	795,534	+0.18(+0.47%)
Aug 26, 2005	39.26	39.42	38.91	38.95	556,405	-0.36(-0.90%)
Aug 25, 2005	39.25	39.32	38.96	39.31	352,698	+0.13(+0.33%)
Aug 24, 2005	39.11	39.46	39.00	39.18	425,608	+0.07(+0.19%)
Aug 23, 2005	39.33	39.39	38.98	39.11	639,377	-0.22(-0.57%)
Aug 22, 2005	39.39	39.62	39.23	39.33	347,185	-0.07(-0.17%)
Aug 19, 2005	39.39	39.51	39.22	39.40	352,698	+0.19(+0.48%)
Aug 18, 2005	39.58	39.67	39.21	39.21	422,024	-0.45(-1.13%)
Aug 17, 2005	39.84	39.91	39.48	39.66	320,446	-0.10(-0.26%)
Aug 16, 2005	40.56	40.70	39.69	39.76	539,177	-0.76(-1.88%)
Aug 15, 2005	40.27	40.58	39.91	40.52	361,656	+0.31(+0.78%)
Aug 12, 2005	40.45	40.62	39.99	40.21	258,838	-0.42(-1.04%)
Aug 11, 2005	40.61	40.73	40.43	40.63	494,659	+0.11(+0.27%)
Aug 10, 2005	40.81	41.03	40.37	40.52	416,236	-0.13(-0.32%)
Aug 09, 2005	40.43	40.67	40.33	40.65	606,436	+0.37(+0.92%)
Aug 08, 2005	40.30	40.49	40.16	40.28	292,605	+0.09(+0.23%)
Aug 05, 2005	40.30	40.45	40.06	40.19	461,443	-0.48(-1.18%)
Aug 04, 2005	40.83	40.92	40.55	40.67	342,498	-0.28(-0.69%)
Aug 03, 2005	41.14	41.41	40.85	40.95	683,068	-0.21(-0.51%)
Aug 02, 2005	41.20	41.44	41.11	41.16	399,972	+0.11(+0.27%)

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.