Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	63.64	63.65	62.60	62.83	1,586,928	-0.78(-1.22%)
Nov 29, 2016	63.17	63.92	62.87	63.61	1,092,212	+0.33(+0.52%)
Nov 28, 2016	62.43	63.41	62.40	63.28	966,322	+0.75(+1.20%)
Nov 25, 2016	62.18	62.54	61.98	62.53	290,919	+0.43(+0.69%)
Nov 23, 2016		62.10	62.10	62.10	0	-0.40(-0.64%)
Nov 22, 2016	61.48	62.55	61.37	62.50	775,561	+1.25(+2.04%)
Nov 21, 2016	61.54	61.70	61.13	61.25	603,101	-0.29(-0.47%)
Nov 18, 2016	62.50	62.59	61.46	61.54	633,133	-1.19(-1.89%)
Nov 17, 2016	62.14	63.16	62.11	62.73	1,198,588	+0.49(+0.78%)
Nov 16, 2016	61.83	62.38	61.49	62.24	1,016,762	+0.18(+0.30%)
Nov 15, 2016	61.73	62.22	61.54	62.06	795,424	+0.37(+0.59%)
Nov 14, 2016	60.67	61.72	60.29	61.69	1,219,207	+1.05(+1.73%)
Nov 11, 2016	61.11	61.47	60.10	60.64	1,106,179	-0.64(-1.04%)
Nov 10, 2016	62.14	62.28	60.90	61.28	1,104,894	-0.66(-1.07%)
Nov 09, 2016	61.32	62.18	60.60	61.94	754,663	-0.19(-0.31%)
Nov 08, 2016	62.26	62.53	61.92	62.13	719,746	-0.31(-0.49%)
Nov 07, 2016	62.49	62.60	61.88	62.44	673,719	+0.81(+1.32%)
Nov 04, 2016	61.31	62.50	61.31	61.63	1,270,715	+0.20(+0.33%)
Nov 03, 2016	60.64	61.52	60.50	61.43	1,590,307	+1.27(+2.12%)
Nov 02, 2016	60.25	60.46	59.88	60.16	924,769	-0.17(-0.29%)
Nov 01, 2016	60.90	61.00	59.88	60.33	972,569	-0.52(-0.86%)
Oct 31, 2016	59.88	61.01	59.87	60.85	1,123,722	+1.03(+1.72%)
Oct 28, 2016	61.12	61.65	59.77	59.82	1,579,450	-1.53(-2.49%)
Oct 27, 2016	62.14	62.14	61.10	61.35	2,127,347	-0.52(-0.85%)
Oct 26, 2016	64.70	65.73	59.84	61.87	3,301,627	-4.19(-6.35%)
Oct 25, 2016	66.05	66.34	65.71	66.07	1,050,422	-0.11(-0.17%)
Oct 24, 2016	66.36	66.71	65.90	66.18	572,421	+0.35(+0.53%)
Oct 21, 2016	65.74	66.02	65.32	65.83	468,992	-0.37(-0.57%)
Oct 20, 2016	66.54	66.54	65.70	66.21	676,061	-0.63(-0.94%)
Oct 19, 2016	66.81	67.19	66.21	66.83	422,726	+0.18(+0.27%)
Oct 18, 2016	67.17	67.56	66.63	66.65	529,728	-0.06(-0.09%)
Oct 17, 2016	66.84	67.56	66.62	66.71	444,788	+0.05(+0.08%)
Oct 14, 2016	66.42	67.23	66.42	66.66	450,820	+0.64(+0.96%)
Oct 13, 2016	65.74	66.49	65.19	66.02	573,126	-0.31(-0.47%)
Oct 12, 2016	66.09	66.48	66.02	66.34	541,340	+0.45(+0.69%)
Oct 11, 2016	66.13	66.22	65.65	65.88	404,555	-0.57(-0.85%)
Oct 10, 2016	67.08	67.45	66.40	66.45	492,093	-0.17(-0.25%)
Oct 07, 2016	67.46	67.46	66.18	66.62	609,165	-0.70(-1.04%)
Oct 06, 2016	66.17	67.45	66.08	67.31	643,309	+1.00(+1.51%)
Oct 05, 2016	66.08	66.77	65.87	66.31	777,753	+0.26(+0.40%)
Oct 04, 2016	68.10	68.30	65.91	66.05	1,111,664	-2.00(-2.93%)
Oct 03, 2016	67.45	68.08	67.21	68.05	1,046,036	+0.22(+0.32%)
Sep 30, 2016	67.64	68.05	67.10	67.83	667,049	+0.65(+0.96%)
Sep 29, 2016	68.01	68.26	67.09	67.18	463,490	-1.10(-1.61%)
Sep 28, 2016	67.95	68.40	67.81	68.28	379,881	+0.46(+0.68%)
Sep 27, 2016	67.39	67.91	67.24	67.82	469,093	+0.28(+0.41%)
Sep 26, 2016	67.82	68.26	67.49	67.54	483,581	-0.69(-1.01%)
Sep 23, 2016	68.32	68.79	68.12	68.23	380,535	-0.51(-0.75%)
Sep 22, 2016	68.68	68.85	68.19	68.74	805,674	+0.60(+0.88%)
Sep 21, 2016	67.71	68.17	67.38	68.14	485,314	+0.46(+0.68%)
Sep 20, 2016	68.02	68.02	67.64	67.68	612,171	+0.15(+0.22%)
Sep 19, 2016	67.10	67.76	67.04	67.53	695,725	+0.91(+1.36%)
Sep 16, 2016	67.06	67.36	66.62	66.62	917,312	-0.38(-0.56%)
Sep 15, 2016	65.89	67.10	65.75	67.00	502,977	+1.15(+1.75%)
Sep 14, 2016	65.83	66.27	65.67	65.85	439,068	-0.08(-0.12%)
Sep 13, 2016	66.10	66.40	65.59	65.93	580,620	-0.59(-0.89%)
Sep 12, 2016	65.36	66.71	65.12	66.52	594,751	+0.84(+1.27%)
Sep 09, 2016	67.16	67.19	65.68	65.68	1,151,535	-2.00(-2.95%)
Sep 08, 2016	67.97	68.29	67.67	67.68	612,212	-0.62(-0.91%)
Sep 07, 2016	68.04	68.43	67.83	68.30	453,672	+0.19(+0.28%)
Sep 06, 2016	68.46	68.49	67.49	68.11	534,461	-0.03(-0.04%)
Sep 02, 2016	67.48	68.13	68.13	68.13	607,841	+1.06(+1.57%)

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.