Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	25.49	26.27	25.33	25.50	817,617	+0.10(+0.40%)
Oct 26, 2012	25.59	25.39	25.39	25.39	949,870	-0.17(-0.65%)
Oct 25, 2012	25.59	25.98	25.42	25.56	1,167,597	+0.17(+0.65%)
Oct 24, 2012	25.13	26.67	24.82	25.39	2,566,112	+1.97(+8.40%)
Oct 23, 2012	23.35	23.64	23.05	23.42	745,590	-0.46(-1.94%)
Oct 19, 2012	24.22	24.22	23.77	23.89	723,314	-0.39(-1.62%)
Oct 18, 2012	24.44	24.44	24.16	24.28	975,161	-0.22(-0.90%)
Oct 17, 2012	24.03	24.55	23.95	24.50	897,547	+0.56(+2.34%)
Oct 16, 2012	23.81	24.05	23.76	23.94	671,228	+0.26(+1.10%)
Oct 15, 2012	23.26	23.70	23.10	23.68	625,631	+0.42(+1.79%)
Oct 12, 2012	23.70	23.82	23.25	23.27	793,285	-0.39(-1.63%)
Oct 11, 2012	23.71	23.90	23.64	23.65	702,315	+0.13(+0.54%)
Oct 10, 2012	23.51	23.75	23.48	23.53	1,026,117	-0.02(-0.07%)
Oct 09, 2012	23.67	23.73	23.53	23.54	812,888	-0.09(-0.40%)
Oct 08, 2012	23.60	23.77	23.58	23.64	1,047,102	-0.02(-0.10%)
Oct 05, 2012	23.63	23.86	23.38	23.66	1,378,002	-0.02(-0.07%)
Oct 04, 2012	23.40	24.03	23.23	23.68	2,367,577	-1.09(-4.39%)
Oct 03, 2012	25.06	25.12	24.65	24.76	747,590	-0.28(-1.13%)
Oct 02, 2012	25.15	25.27	24.88	25.05	1,035,220	-0.06(-0.25%)
Oct 01, 2012	25.15	25.42	25.03	25.11	989,424	+0.06(+0.22%)
Sep 28, 2012	24.92	25.12	24.53	25.05	1,080,963	+0.12(+0.47%)
Sep 27, 2012	24.72	25.01	24.50	24.94	821,341	+0.32(+1.31%)
Sep 26, 2012	24.55	24.72	24.48	24.61	716,457	+0.05(+0.19%)
Sep 25, 2012	24.69	24.83	24.44	24.57	1,235,543	-0.06(-0.26%)
Sep 24, 2012	24.35	24.75	24.35	24.63	1,065,799	+0.09(+0.39%)
Sep 21, 2012	24.42	24.58	24.12	24.53	1,354,068	+0.24(+1.00%)
Sep 20, 2012	24.48	24.49	24.23	24.29	846,199	-0.34(-1.37%)
Sep 19, 2012	24.53	24.78	24.53	24.63	528,146	+0.09(+0.35%)
Sep 18, 2012	24.74	24.74	24.37	24.54	535,342	-0.21(-0.86%)
Sep 17, 2012	25.00	25.00	24.64	24.75	680,853	-0.32(-1.26%)
Sep 14, 2012	24.33	25.17	24.33	25.07	1,247,614	+0.70(+2.88%)
Sep 13, 2012	24.14	24.47	23.92	24.37	1,051,624	+0.24(+1.01%)
Sep 12, 2012	24.27	24.39	23.98	24.12	1,169,723	-0.04(-0.16%)
Sep 11, 2012	24.09	24.30	24.04	24.16	844,298	+0.06(+0.26%)
Sep 10, 2012	24.14	24.45	24.09	24.10	676,767	-0.12(-0.49%)
Sep 07, 2012	24.12	24.35	24.12	24.22	607,424	-0.04(-0.16%)
Sep 06, 2012	23.75	24.34	23.67	24.26	1,040,287	+0.75(+3.18%)
Sep 05, 2012	23.14	23.65	23.01	23.51	2,132,959	+0.20(+0.88%)
Sep 04, 2012	24.61	24.61	22.76	23.31	3,157,824	-1.28(-5.22%)
Aug 31, 2012	24.50	24.74	24.29	24.59	905,165	+0.39(+1.63%)
Aug 30, 2012	24.33	24.34	24.02	24.20	558,495	-0.29(-1.18%)
Aug 29, 2012	24.26	24.76	24.23	24.48	686,203	+0.27(+1.13%)
Aug 27, 2012	24.66	24.70	24.20	24.21	696,126	-0.37(-1.52%)
Aug 24, 2012	24.42	24.66	24.35	24.59	664,442	+0.13(+0.54%)
Aug 23, 2012	24.66	24.66	24.34	24.45	702,044	-0.22(-0.89%)
Aug 22, 2012	24.84	24.85	24.59	24.67	638,996	-0.22(-0.88%)
Aug 21, 2012	25.03	25.18	24.77	24.89	807,848	-0.05(-0.22%)
Aug 20, 2012	24.93	25.16	24.80	24.95	614,380	-0.06(-0.25%)
Aug 17, 2012	24.91	25.07	24.84	25.01	780,234	+0.16(+0.63%)
Aug 16, 2012	24.39	24.95	24.39	24.85	714,407	+0.43(+1.76%)
Aug 15, 2012	24.42	24.59	24.36	24.42	684,606	-0.13(-0.54%)
Aug 14, 2012	24.80	24.83	24.48	24.55	602,298	-0.08(-0.32%)
Aug 13, 2012	24.76	24.94	24.50	24.63	606,174	-0.16(-0.66%)
Aug 10, 2012	24.54	24.81	24.41	24.80	828,147	+0.16(+0.63%)
Aug 09, 2012	24.67	24.82	24.56	24.64	815,946	-0.04(-0.16%)
Aug 08, 2012	24.38	24.88	24.38	24.68	829,425	+0.11(+0.44%)
Aug 07, 2012	24.48	24.68	24.33	24.57	741,580	+0.20(+0.80%)
Aug 06, 2012	24.39	24.51	24.16	24.38	837,843	+0.09(+0.35%)
Aug 03, 2012	24.24	24.56	24.22	24.29	756,132	+0.45(+1.90%)
Aug 02, 2012	23.85	24.05	23.54	23.84	1,137,508	-0.14(-0.59%)

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.