Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	31.46	31.69	31.42	31.45	590,085	-0.07(-0.24%)
Dec 30, 2010	31.47	31.71	31.40	31.53	641,723	-0.01(-0.05%)
Dec 29, 2010	31.48	31.79	31.45	31.54	655,279	+0.16(+0.52%)
Dec 28, 2010	31.66	31.67	31.32	31.38	810,066	-0.19(-0.59%)
Dec 27, 2010	31.38	31.63	31.37	31.57	554,530	+0.04(+0.14%)
Dec 23, 2010	31.45	31.78	31.42	31.52	598,749	-0.03(-0.09%)
Dec 22, 2010	31.35	31.70	31.35	31.55	892,991	+0.19(+0.62%)
Dec 21, 2010	31.41	31.57	31.23	31.36	1,077,868	+0.05(+0.17%)
Dec 20, 2010	31.50	31.54	31.28	31.31	1,028,933	-0.12(-0.38%)
Dec 17, 2010	31.32	31.55	31.17	31.42	1,497,427	+0.08(+0.26%)
Dec 16, 2010	31.02	31.57	31.02	31.34	1,119,014	+0.34(+1.10%)
Dec 15, 2010	30.93	31.19	30.93	31.00	1,043,507	+0.02(+0.07%)
Dec 14, 2010	30.79	31.18	30.68	30.98	1,162,790	+0.23(+0.75%)
Dec 13, 2010	30.83	31.01	30.75	30.75	891,333	+0.01(+0.02%)
Dec 10, 2010	30.67	30.76	30.30	30.74	831,226	+0.21(+0.68%)
Dec 09, 2010	30.47	30.65	30.28	30.53	774,808	+0.25(+0.83%)
Dec 08, 2010	30.35	30.50	30.12	30.28	1,132,987	+0.01(+0.02%)
Dec 07, 2010	30.03	30.52	29.90	30.27	1,850,416	+0.56(+1.90%)
Dec 06, 2010	29.60	29.81	29.57	29.71	1,168,250	+0.10(+0.35%)
Dec 03, 2010	29.40	29.91	29.34	29.60	1,179,290	+0.13(+0.43%)
Dec 02, 2010	28.65	29.53	28.61	29.48	1,530,194	+0.81(+2.82%)

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.