Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	43.79	43.82	43.36	43.52	490,718	-0.54(-1.24%)
Dec 30, 2004	43.61	44.22	43.61	44.06	376,617	+0.38(+0.86%)
Dec 29, 2004	43.79	43.83	43.59	43.69	255,763	-0.11(-0.25%)
Dec 28, 2004	43.67	43.83	43.50	43.79	307,164	+0.07(+0.15%)
Dec 27, 2004	43.90	43.95	43.46	43.73	373,172	-0.06(-0.13%)
Dec 23, 2004	43.90	44.07	43.69	43.79	326,456	-0.20(-0.46%)
Dec 22, 2004	44.16	44.19	43.81	43.99	705,141	+0.20(+0.45%)
Dec 21, 2004	43.68	43.90	43.32	43.79	771,286	+0.12(+0.28%)
Dec 20, 2004	44.30	44.36	43.63	43.67	673,308	-0.56(-1.26%)
Dec 17, 2004	44.27	44.85	43.95	44.23	1,128,336	-0.20(-0.46%)
Dec 16, 2004	45.14	45.14	44.16	44.43	842,393	-0.70(-1.56%)
Dec 15, 2004	44.54	45.33	44.41	45.14	699,629	+0.60(+1.34%)
Dec 14, 2004	44.86	44.88	44.33	44.54	718,921	-0.39(-0.87%)
Dec 13, 2004	44.62	44.93	44.42	44.93	834,538	+0.66(+1.49%)
Dec 10, 2004	45.61	45.61	43.82	44.27	582,358	-0.09(-0.21%)
Dec 09, 2004	43.54	44.39	43.39	44.37	738,214	+0.74(+1.70%)
Dec 08, 2004	43.55	43.72	43.29	43.63	1,196,962	+0.08(+0.18%)
Dec 07, 2004	43.99	43.99	43.36	43.55	1,056,402	-0.44(-1.01%)
Dec 06, 2004	43.72	44.08	43.64	43.99	838,810	+0.12(+0.28%)
Dec 03, 2004	42.92	43.90	42.92	43.87	924,800	+1.02(+2.37%)
Dec 02, 2004	43.18	43.18	42.71	42.85	618,600	-0.33(-0.76%)
Dec 01, 2004	42.79	43.18	42.74	43.18	412,859	+0.61(+1.43%)
Nov 30, 2004	42.26	42.57	41.87	42.57	821,723	+0.13(+0.31%)
Nov 29, 2004	42.51	43.37	41.91	42.44	452,822	-0.02(-0.05%)
Nov 26, 2004	42.60	42.63	42.39	42.46	110,105	-0.01(-0.02%)
Nov 24, 2004	42.16	42.55	42.15	42.47	324,251	+0.33(+0.77%)
Nov 23, 2004	41.94	42.25	41.55	42.14	599,583	+0.17(+0.42%)
Nov 22, 2004	41.44	42.06	41.33	41.97	532,335	+0.50(+1.21%)
Nov 19, 2004	41.77	42.02	41.29	41.46	414,513	-0.30(-0.71%)
Nov 18, 2004	41.83	42.23	41.44	41.76	476,387	+0.01(+0.03%)
Nov 17, 2004	41.76	42.10	41.68	41.75	546,804	-0.03(-0.07%)
Nov 16, 2004	41.43	42.09	41.08	41.78	784,378	+0.35(+0.84%)
Nov 15, 2004	41.18	41.65	40.56	41.43	696,735	+0.33(+0.81%)
Nov 12, 2004	41.36	41.47	40.91	41.09	1,090,164	-0.27(-0.65%)
Nov 11, 2004	41.07	41.61	40.93	41.36	993,012	+0.36(+0.88%)
Nov 10, 2004	40.46	41.26	40.35	41.00	1,275,234	+0.36(+0.89%)
Nov 09, 2004	39.95	40.78	39.95	40.64	1,528,793	+0.60(+1.49%)
Nov 08, 2004	38.82	40.33	38.82	40.04	2,498,930	+0.20(+0.51%)
Nov 05, 2004	42.09	42.09	39.35	39.84	8,212,544	-5.07(-11.29%)
Nov 04, 2004	44.19	44.93	43.94	44.91	993,012	+0.78(+1.78%)
Nov 03, 2004	43.54	44.27	43.54	44.13	1,028,290	+0.87(+2.01%)
Nov 02, 2004	43.55	43.90	43.24	43.26	775,283	-0.41(-0.95%)
Nov 01, 2004	44.19	44.45	43.29	43.67	828,337	-0.48(-1.08%)
Oct 29, 2004	43.83	44.27	43.76	44.15	631,140	+0.39(+0.90%)
Oct 28, 2004	43.90	44.05	43.37	43.76	485,895	-0.33(-0.76%)
Oct 27, 2004	43.40	44.10	43.25	44.09	530,819	+0.68(+1.57%)
Oct 26, 2004	42.98	43.41	42.73	43.41	477,765	+0.43(+1.00%)
Oct 25, 2004	43.04	43.23	42.76	42.98	443,865	-0.35(-0.80%)
Oct 22, 2004	43.24	43.65	43.10	43.33	678,682	+0.17(+0.39%)
Oct 21, 2004	43.05	43.30	42.45	43.16	970,550	+0.17(+0.39%)
Oct 20, 2004	44.01	44.01	42.89	43.00	1,445,560	-1.09(-2.47%)
Oct 19, 2004	44.63	44.88	43.29	44.08	1,896,591	-1.43(-3.14%)
Oct 18, 2004	45.82	45.82	44.86	45.51	611,434	-0.30(-0.67%)
Oct 15, 2004	45.37	46.38	45.25	45.82	538,812	+0.63(+1.40%)
Oct 14, 2004	45.09	45.55	44.99	45.19	341,615	+0.09(+0.21%)
Oct 13, 2004	45.76	45.80	44.83	45.09	468,945	-0.45(-0.99%)
Oct 12, 2004	45.66	45.70	45.17	45.54	360,218	-0.19(-0.41%)
Oct 11, 2004	45.79	46.30	45.64	45.73	279,879	-0.02(-0.05%)
Oct 08, 2004	46.23	46.28	45.54	45.75	491,545	-0.52(-1.11%)
Oct 07, 2004	46.59	46.70	46.26	46.27	440,144	-0.47(-1.01%)
Oct 06, 2004	46.91	47.05	46.50	46.74	465,638	-0.07(-0.14%)
Oct 05, 2004	47.17	47.17	46.36	46.81	632,380	-0.36(-0.77%)
Oct 04, 2004	48.33	48.33	46.82	47.17	864,579	+0.06(+0.12%)

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.