Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	56.96	57.38	56.17	56.17	1,329,716	-0.83(-1.45%)
Feb 26, 2016	57.13	57.37	56.79	57.00	720,511	+0.18(+0.32%)
Feb 25, 2016	55.89	56.85	55.81	56.82	755,848	+1.25(+2.25%)
Feb 24, 2016	54.45	55.66	54.03	55.56	852,028	+0.68(+1.23%)
Feb 23, 2016	55.51	55.87	54.76	54.89	659,019	-0.89(-1.60%)
Feb 22, 2016	55.40	56.34	55.28	55.78	829,780	+0.38(+0.68%)
Feb 19, 2016	55.15	55.62	54.83	55.40	1,162,898	+0.35(+0.64%)
Feb 18, 2016	54.98	55.26	54.66	55.05	884,293	-0.02(-0.03%)
Feb 17, 2016	55.92	56.28	54.95	55.07	970,478	-0.54(-0.97%)
Feb 16, 2016	55.50	55.73	54.63	55.61	1,103,274	+0.73(+1.33%)
Feb 12, 2016	53.99	54.88	54.88	54.88	913,689	+1.46(+2.73%)
Feb 11, 2016	53.15	53.75	52.83	53.42	924,317	-0.65(-1.21%)
Feb 10, 2016	54.32	55.32	53.99	54.07	1,186,775	+0.13(+0.24%)
Feb 09, 2016	52.09	54.44	51.78	53.94	1,907,260	+1.34(+2.54%)
Feb 08, 2016	53.81	53.81	52.01	52.60	1,244,020	-1.60(-2.96%)
Feb 05, 2016	55.00	55.45	53.98	54.21	1,222,463	-1.00(-1.82%)
Feb 04, 2016	54.41	55.58	54.41	55.21	2,105,437	+0.54(+0.99%)
Feb 03, 2016	54.72	56.93	53.74	54.67	3,016,978	+3.33(+6.48%)
Feb 02, 2016	51.73	51.94	50.93	51.34	1,501,329	-1.00(-1.92%)

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.