Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		102.69	102.69	102.69	0	-0.63(-0.61%)
Dec 28, 2017	103.42	103.42	102.76	103.32	309,006	+0.38(+0.37%)
Dec 27, 2017	102.69	103.25	102.46	102.94	418,853	+0.29(+0.28%)
Dec 26, 2017	102.03	102.67	101.82	102.65	304,006	+0.58(+0.57%)
Dec 22, 2017	102.07	102.34	101.32	102.07	636,394	+0.13(+0.13%)
Dec 21, 2017	104.60	104.60	101.78	101.93	594,272	-2.38(-2.28%)
Dec 20, 2017	104.62	105.42	104.18	104.31	858,569	-0.38(-0.36%)
Dec 19, 2017	104.15	105.16	103.99	104.69	966,245	+0.88(+0.84%)
Dec 18, 2017	103.88	104.46	103.32	103.81	776,520	+0.19(+0.18%)
Dec 15, 2017	103.41	103.82	102.94	103.62	1,204,271	+1.46(+1.43%)
Dec 14, 2017	102.19	102.84	102.00	102.17	716,893	-0.08(-0.08%)
Dec 13, 2017	102.22	102.49	101.85	102.25	581,607	-0.08(-0.08%)
Dec 12, 2017	102.33	103.31	101.60	102.33	599,386	-0.47(-0.45%)
Dec 11, 2017	101.78	103.09	101.48	102.79	906,284	+1.12(+1.10%)
Dec 08, 2017	100.45	101.77	100.08	101.67	978,092	+1.23(+1.23%)
Dec 07, 2017	99.73	100.59	99.73	100.44	714,322	+0.75(+0.75%)
Dec 06, 2017	100.98	101.08	99.58	99.69	956,770	-1.52(-1.50%)
Dec 05, 2017	100.27	101.80	100.27	101.21	1,009,647	+1.47(+1.47%)
Dec 04, 2017	100.99	100.99	99.62	99.74	878,310	-0.54(-0.54%)
Dec 01, 2017	101.51	101.80	99.62	100.29	840,936	-1.33(-1.31%)
Nov 30, 2017	100.00	102.22	99.59	101.61	1,475,117	+1.99(+2.00%)
Nov 29, 2017	99.66	99.95	99.23	99.62	678,764	-0.11(-0.11%)
Nov 28, 2017	99.79	99.88	99.25	99.73	573,207	+0.07(+0.07%)
Nov 27, 2017	99.43	99.98	99.11	99.65	626,794	+0.20(+0.20%)
Nov 24, 2017	98.95	99.50	98.75	99.46	316,736	+0.53(+0.54%)
Nov 22, 2017	98.44	98.92	97.66	98.92	705,582	+0.61(+0.62%)
Nov 21, 2017	99.01	99.48	97.95	98.32	904,223	-0.25(-0.25%)
Nov 20, 2017	97.95	99.11	97.56	98.57	1,062,594	+2.15(+2.23%)
Nov 17, 2017	96.05	96.73	95.55	96.42	674,625	+0.04(+0.04%)
Nov 16, 2017	96.07	96.68	95.77	96.39	748,795	+0.49(+0.51%)
Nov 15, 2017	96.32	96.63	95.34	95.90	561,944	-0.42(-0.43%)
Nov 14, 2017	95.74	96.76	95.36	96.32	539,408	+0.20(+0.21%)
Nov 13, 2017	93.40	96.16	93.06	96.11	826,366	+2.45(+2.61%)
Nov 10, 2017	94.03	94.19	93.36	93.66	657,233	-0.51(-0.54%)
Nov 09, 2017	95.42	95.73	93.64	94.17	908,920	-1.77(-1.85%)
Nov 08, 2017	95.43	96.40	95.36	95.94	691,107	+0.63(+0.66%)
Nov 07, 2017	95.26	95.98	95.14	95.31	412,299	-0.03(-0.03%)
Nov 06, 2017	96.05	96.39	94.83	95.34	568,530	-0.91(-0.94%)
Nov 03, 2017	96.52	97.05	96.17	96.24	671,860	-0.31(-0.32%)
Nov 02, 2017	95.44	96.68	94.94	96.56	809,104	+1.26(+1.32%)
Nov 01, 2017	95.02	95.64	94.00	95.30	827,044	+0.77(+0.81%)
Oct 31, 2017	93.64	94.88	93.58	94.53	839,559	+0.76(+0.81%)
Oct 30, 2017	94.52	94.55	93.27	93.78	725,127	-0.70(-0.74%)
Oct 27, 2017	93.54	94.60	92.54	94.48	777,452	+1.11(+1.19%)
Oct 26, 2017	92.16	94.13	92.07	93.37	915,549	+0.72(+0.78%)
Oct 25, 2017	92.42	93.05	89.66	92.65	1,102,155	+4.58(+5.20%)
Oct 24, 2017	88.38	88.72	87.59	88.07	1,102,512	-0.09(-0.10%)
Oct 23, 2017	89.10	89.44	88.09	88.16	586,519	-0.62(-0.70%)
Oct 20, 2017	88.28	88.80	87.39	88.78	1,150,870	+0.82(+0.93%)
Oct 19, 2017	89.33	89.48	87.75	87.96	1,306,759	-1.53(-1.71%)
Oct 18, 2017	90.46	90.59	89.42	89.50	1,037,935	-0.95(-1.05%)
Oct 17, 2017	91.21	91.31	89.87	90.45	619,335	-0.53(-0.59%)
Oct 16, 2017	90.82	91.03	90.05	90.98	338,801	+0.21(+0.24%)
Oct 13, 2017	90.19	90.88	90.11	90.77	496,912	+1.02(+1.13%)
Oct 12, 2017	89.71	90.44	89.60	89.75	542,380	-0.37(-0.41%)
Oct 11, 2017	89.94	90.31	89.42	90.12	415,935	+0.37(+0.42%)
Oct 10, 2017	90.02	90.15	89.43	89.74	353,590	+0.07(+0.08%)
Oct 09, 2017	89.52	90.37	89.39	89.67	349,742	+0.33(+0.37%)
Oct 06, 2017	88.87	89.83	88.76	89.34	420,612	+0.40(+0.45%)
Oct 05, 2017	88.95	89.02	88.54	88.94	379,928	+0.16(+0.18%)
Oct 04, 2017	88.44	88.91	88.19	88.78	315,849	+0.40(+0.45%)
Oct 03, 2017	88.54	88.68	87.78	88.38	406,116	-0.14(-0.16%)

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.