Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	23.70	23.97	23.34	23.36	978,485	-0.28(-1.17%)
Feb 28, 2012	23.81	23.83	23.50	23.64	967,891	-0.13(-0.55%)
Feb 27, 2012	23.50	23.82	23.35	23.77	1,269,622	+0.18(+0.75%)
Feb 24, 2012	23.69	23.82	23.57	23.59	1,720,189	-0.04(-0.16%)
Feb 23, 2012	23.21	23.71	23.02	23.63	1,669,697	+0.38(+1.61%)
Feb 22, 2012	23.16	23.45	23.14	23.26	1,213,075	+0.02(+0.10%)
Feb 21, 2012	23.30	23.56	23.18	23.23	863,262	+0.07(+0.30%)
Feb 17, 2012	23.04	23.20	22.71	23.17	1,092,269	+0.31(+1.34%)
Feb 16, 2012	22.38	23.07	22.35	22.86	1,249,033	+0.51(+2.26%)
Feb 15, 2012	22.64	22.66	22.17	22.35	1,058,842	-0.13(-0.58%)
Feb 14, 2012	22.85	22.85	22.28	22.48	2,411,887	-0.41(-1.81%)
Feb 13, 2012	22.54	22.91	22.48	22.90	1,479,946	+0.53(+2.36%)
Feb 10, 2012	22.51	22.60	22.21	22.37	2,029,704	-0.42(-1.85%)
Feb 09, 2012	22.85	23.00	22.55	22.79	2,162,235	-0.02(-0.07%)
Feb 08, 2012	22.60	22.94	22.55	22.81	2,134,696	+0.25(+1.12%)
Feb 07, 2012	22.06	22.60	21.95	22.55	1,942,318	+0.46(+2.08%)
Feb 06, 2012	21.82	22.11	21.73	22.09	1,042,009	+0.21(+0.98%)
Feb 03, 2012	22.31	22.39	21.86	21.88	1,848,538	-0.18(-0.80%)
Feb 02, 2012	21.90	22.29	21.89	22.05	2,451,668	+0.20(+0.91%)

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.