Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	44.08	43.42	43.42	43.42	467,783	-0.64(-1.44%)
Dec 30, 2014	43.89	44.14	43.89	44.06	593,612	-0.03(-0.06%)
Dec 29, 2014	43.95	44.27	43.76	44.08	474,522	+0.04(+0.10%)
Dec 26, 2014	43.70	44.21	43.70	44.04	317,274	+0.39(+0.90%)
Dec 24, 2014	43.69	43.65	43.65	43.65	283,179	-0.07(-0.15%)
Dec 23, 2014	43.54	43.87	43.43	43.71	610,923	+0.33(+0.75%)
Dec 22, 2014	43.54	43.91	43.14	43.39	685,326	-0.11(-0.25%)
Dec 19, 2014	42.96	43.55	42.83	43.49	1,454,791	+0.74(+1.74%)
Dec 18, 2014	42.47	42.76	42.10	42.75	1,679,072	+0.73(+1.73%)
Dec 17, 2014	41.95	42.21	41.59	42.02	1,521,212	+0.07(+0.16%)
Dec 16, 2014	42.21	42.73	41.93	41.96	1,485,194	-0.33(-0.77%)
Dec 15, 2014	42.15	42.43	41.93	42.28	1,148,499	+0.33(+0.78%)
Dec 12, 2014	42.25	42.56	41.94	41.96	1,391,966	-0.08(-0.18%)
Dec 11, 2014	41.78	42.56	41.78	42.03	1,204,053	+0.33(+0.80%)
Dec 10, 2014	41.56	41.99	41.54	41.70	1,297,405	+0.07(+0.16%)
Dec 09, 2014	41.01	41.69	40.93	41.63	1,166,063	+0.28(+0.69%)
Dec 08, 2014	41.62	41.92	41.24	41.34	749,966	-0.37(-0.88%)
Dec 05, 2014	41.52	41.85	41.40	41.71	1,287,128	+0.18(+0.44%)
Dec 04, 2014	41.90	42.23	41.21	41.53	1,332,464	-0.60(-1.43%)
Dec 03, 2014	41.76	42.62	41.48	42.13	2,037,370	+0.35(+0.84%)
Dec 02, 2014	41.09	41.85	41.09	41.78	1,382,984	+0.66(+1.61%)
Dec 01, 2014	40.93	41.14	40.65	41.12	1,022,317	-0.03(-0.06%)
Nov 28, 2014	40.87	41.23	40.75	41.14	593,620	+0.27(+0.65%)
Nov 26, 2014	40.78	40.88	40.88	40.88	540,186	+0.12(+0.29%)
Nov 25, 2014	40.82	41.00	40.52	40.76	1,310,420	-0.08(-0.20%)
Nov 24, 2014	40.15	41.05	40.15	40.84	1,260,266	+0.73(+1.82%)
Nov 21, 2014	40.26	40.49	39.95	40.11	855,290	+0.33(+0.84%)
Nov 20, 2014	39.52	39.84	39.40	39.78	616,716	-0.06(-0.15%)
Nov 19, 2014	39.80	39.94	39.56	39.84	673,187	-0.02(-0.06%)
Nov 18, 2014	39.84	40.20	39.66	39.86	676,716	+0.16(+0.40%)
Nov 17, 2014	39.54	39.82	39.41	39.71	644,360	+0.20(+0.50%)
Nov 14, 2014	39.89	40.00	39.41	39.51	919,957	-0.46(-1.14%)
Nov 13, 2014	40.08	40.32	39.83	39.96	726,632	-0.01(-0.02%)
Nov 12, 2014	39.76	40.07	39.71	39.97	437,068	+0.12(+0.29%)
Nov 11, 2014	39.89	40.19	39.67	39.86	573,771	-0.07(-0.17%)
Nov 10, 2014	39.64	40.01	39.62	39.92	535,479	+0.25(+0.63%)
Nov 07, 2014	39.41	39.81	39.22	39.67	714,724	+0.31(+0.78%)
Nov 06, 2014	39.02	39.50	38.93	39.36	769,943	+0.37(+0.94%)
Nov 05, 2014	38.88	39.05	38.58	39.00	867,123	+0.27(+0.69%)
Nov 04, 2014	38.61	38.98	38.49	38.73	630,036	+0.04(+0.11%)
Nov 03, 2014	39.00	39.15	38.55	38.69	1,060,170	-0.24(-0.62%)
Oct 31, 2014	38.58	38.95	38.36	38.93	1,027,299	+0.70(+1.83%)
Oct 30, 2014	37.68	38.59	37.59	38.23	871,212	+0.51(+1.34%)
Oct 29, 2014	38.30	38.30	37.47	37.73	1,539,305	-0.49(-1.28%)
Oct 28, 2014	37.68	38.23	37.49	38.22	876,277	+0.62(+1.64%)
Oct 27, 2014	38.03	38.53	38.53	37.60	1,551,699	-0.93(-2.42%)
Oct 24, 2014	38.29	38.99	37.79	38.53	2,846,142	+1.82(+4.96%)
Oct 23, 2014	36.94	36.98	36.72	36.71	1,582,224	+0.10(+0.27%)
Oct 22, 2014	37.18	37.36	36.60	36.61	1,464,885	-0.49(-1.32%)
Oct 21, 2014	36.19	37.12	36.18	37.10	1,073,289	+1.01(+2.81%)
Oct 20, 2014	35.58	36.12	35.50	36.09	1,371,008	+0.25(+0.70%)
Oct 17, 2014	35.58	36.07	35.51	35.84	1,367,544	+0.47(+1.34%)
Oct 16, 2014	34.30	35.42	34.27	35.37	1,320,128	+0.65(+1.87%)
Oct 15, 2014	34.36	34.95	33.72	34.72	2,144,936	-0.05(-0.14%)
Oct 14, 2014	34.59	35.15	34.36	34.77	1,501,419	+0.47(+1.36%)
Oct 13, 2014	34.88	35.23	34.29	34.30	1,219,857	-0.57(-1.62%)
Oct 10, 2014	35.40	35.67	34.87	34.87	1,144,039	-0.57(-1.59%)
Oct 09, 2014	36.12	36.13	35.43	35.43	1,562,676	-0.77(-2.13%)
Oct 08, 2014	35.81	36.23	35.43	36.21	1,242,662	+0.52(+1.44%)
Oct 07, 2014	36.61	36.61	35.69	35.69	1,002,892	-0.93(-2.54%)
Oct 06, 2014	36.67	36.93	36.33	36.62	1,123,737	+0.12(+0.34%)
Oct 03, 2014	36.56	36.83	36.43	36.50	1,148,516	+0.13(+0.37%)
Oct 02, 2014	36.40	36.65	35.95	36.36	1,118,036	-0.17(-0.45%)

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.