Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		61.58	61.58	61.58	0	-0.35(-0.57%)
Dec 29, 2016	62.14	62.76	61.69	61.93	416,404	-0.15(-0.24%)
Dec 28, 2016	63.07	63.30	62.03	62.08	328,386	-0.79(-1.26%)
Dec 27, 2016	62.84	63.37	62.60	62.87	255,866	+0.23(+0.36%)
Dec 23, 2016		62.64	62.64	62.64	0	+0.05(+0.08%)
Dec 22, 2016	62.84	62.98	62.18	62.59	403,165	-0.18(-0.28%)
Dec 21, 2016	62.61	63.27	62.05	62.76	366,290	+0.04(+0.07%)
Dec 20, 2016	62.39	62.90	61.65	62.72	842,001	+0.21(+0.34%)
Dec 19, 2016	62.90	63.46	62.31	62.51	574,651	-0.58(-0.92%)
Dec 16, 2016	63.19	63.76	62.92	63.09	1,645,557	+0.18(+0.29%)
Dec 15, 2016	62.75	63.09	62.61	62.90	675,579	-0.04(-0.07%)
Dec 14, 2016	63.72	64.02	62.82	62.95	611,402	-0.68(-1.06%)
Dec 13, 2016	63.89	64.46	63.50	63.62	963,046	-0.14(-0.22%)
Dec 12, 2016	63.67	63.97	63.04	63.76	731,736	+0.08(+0.12%)
Dec 09, 2016	64.39	64.59	63.47	63.68	846,702	-0.93(-1.44%)
Dec 08, 2016	64.29	65.03	63.97	64.61	861,064	+0.32(+0.50%)
Dec 07, 2016	64.46	64.92	63.54	64.29	862,974	+0.09(+0.14%)
Dec 06, 2016	63.66	64.30	63.29	64.20	1,273,402	+0.44(+0.69%)
Dec 05, 2016	62.97	63.80	62.97	63.76	1,167,293	+1.23(+1.96%)
Dec 02, 2016	62.06	62.81	61.98	62.54	942,993	+0.47(+0.76%)

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.