Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.52	14.98	14.39	14.62	0	-0.20(-1.32%)
Feb 26, 2009	15.11	15.22	14.73	14.82	2,061,023	+0.02(+0.15%)
Feb 25, 2009	15.19	15.21	14.59	14.79	2,696,508	-0.41(-2.72%)
Feb 24, 2009	14.75	15.31	14.61	15.21	1,874,625	+0.58(+3.97%)
Feb 23, 2009	15.61	15.61	14.60	14.63	1,838,627	-0.67(-4.41%)
Feb 20, 2009	14.54	15.52	14.54	15.30	0	-0.13(-0.85%)
Feb 19, 2009	15.61	15.85	15.34	15.43	1,758,775	-0.07(-0.42%)
Feb 18, 2009	15.56	15.67	15.09	15.50	1,745,934	+0.02(+0.14%)
Feb 17, 2009	16.11	16.11	15.41	15.48	2,173,134	-1.03(-6.24%)
Feb 13, 2009	16.98	16.98	16.29	16.51	0	-0.35(-2.07%)
Feb 12, 2009	16.83	16.88	16.21	16.85	1,975,865	-0.25(-1.44%)
Feb 11, 2009	16.99	17.24	16.87	17.10	1,325,400	+0.17(+0.99%)
Feb 10, 2009	17.80	17.94	16.85	16.93	1,818,757	-1.00(-5.58%)
Feb 09, 2009	17.88	18.23	17.68	17.94	1,401,526	-0.04(-0.20%)
Feb 06, 2009	17.60	18.08	17.54	17.97	1,496,239	+0.37(+2.10%)
Feb 05, 2009	17.28	17.85	17.06	17.60	1,496,385	+0.09(+0.54%)
Feb 04, 2009	17.63	17.88	17.41	17.51	1,919,117	-0.16(-0.90%)
Feb 03, 2009	17.45	17.74	17.13	17.67	2,415,365	+0.20(+1.16%)

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.