Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	22.86	23.22	22.73	22.93	1,405,895	+0.07(+0.29%)
Feb 25, 2010	22.69	22.97	22.36	22.86	1,640,360	-0.16(-0.69%)
Feb 24, 2010	22.91	23.16	22.80	23.02	1,755,588	+0.15(+0.67%)
Feb 23, 2010	23.17	23.38	22.84	22.87	1,918,907	-0.38(-1.62%)
Feb 22, 2010	23.22	23.54	22.99	23.25	2,824,120	+0.17(+0.75%)
Feb 19, 2010	23.01	23.19	22.74	23.07	4,053,850	-0.18(-0.78%)
Feb 18, 2010	23.29	23.53	23.07	23.25	3,200,624	-0.04(-0.16%)
Feb 17, 2010	23.63	23.83	23.02	23.29	3,373,342	-0.36(-1.53%)
Feb 16, 2010	23.43	23.66	23.29	23.65	2,341,187	+0.37(+1.59%)
Feb 12, 2010	23.14	23.28	23.28	23.28	1,892,082	-0.18(-0.77%)
Feb 11, 2010	23.23	23.64	23.07	23.46	2,007,625	+0.12(+0.53%)
Feb 10, 2010	23.57	23.57	23.13	23.34	2,272,056	-0.27(-1.14%)
Feb 09, 2010	23.96	23.99	23.15	23.61	2,731,618	-0.04(-0.18%)
Feb 08, 2010	23.81	24.12	23.51	23.65	2,066,213	-0.12(-0.52%)
Feb 05, 2010	23.67	23.90	23.30	23.78	3,132,652	+0.04(+0.18%)
Feb 04, 2010	23.82	24.02	23.69	23.73	2,481,568	-0.31(-1.30%)
Feb 03, 2010	24.15	24.35	23.73	24.04	1,929,207	-0.29(-1.19%)
Feb 02, 2010	24.21	24.55	24.07	24.33	2,697,535	-0.15(-0.59%)
Feb 01, 2010	23.81	24.81	23.63	24.48	4,832,305	+0.89(+3.78%)
Jan 29, 2010	25.89	26.42	23.57	23.59	7,889,565	-4.06(-14.67%)
Jan 28, 2010	28.07	28.33	27.55	27.64	2,356,355	-0.25(-0.88%)
Jan 27, 2010	27.77	27.94	27.48	27.89	1,322,128	+0.04(+0.16%)
Jan 26, 2010	27.85	28.22	27.77	27.85	922,606	-0.15(-0.52%)
Jan 25, 2010	28.23	28.38	27.97	27.99	1,242,883	-0.03(-0.10%)
Jan 22, 2010	27.91	28.39	27.82	28.02	2,204,732	-0.03(-0.10%)
Jan 21, 2010	28.71	28.90	28.04	28.05	2,040,510	-0.69(-2.40%)
Jan 20, 2010	28.81	28.81	28.56	28.74	1,311,088	-0.33(-1.15%)
Jan 19, 2010	28.70	29.07	28.63	29.07	1,390,694	+0.43(+1.49%)
Jan 15, 2010	28.72	28.64	28.64	28.64	1,763,628	-0.22(-0.78%)
Jan 14, 2010	28.87	29.02	28.57	28.87	957,855	+0.03(+0.10%)
Jan 13, 2010	27.85	28.91	27.68	28.84	2,058,306	+1.04(+3.76%)
Jan 12, 2010	27.95	28.05	27.54	27.80	1,209,776	-0.29(-1.03%)
Jan 11, 2010	27.85	28.35	27.42	28.09	1,560,790	+0.46(+1.68%)
Jan 08, 2010	26.93	27.66	26.86	27.62	1,974,584	+0.52(+1.90%)
Jan 07, 2010	26.70	27.13	26.63	27.11	1,371,885	+0.25(+0.95%)
Jan 06, 2010	26.77	27.05	26.68	26.85	1,700,838	-0.06(-0.22%)
Jan 05, 2010	27.90	27.91	26.36	26.91	3,733,356	+0.17(+0.65%)
Jan 04, 2010	26.66	26.82	26.42	26.74	1,793,285	+0.26(+0.99%)
Dec 31, 2009	26.88	26.48	26.48	26.48	945,352	-0.32(-1.19%)
Dec 30, 2009	27.03	27.14	26.78	26.79	944,427	-0.42(-1.55%)
Dec 29, 2009	27.00	27.27	26.87	27.22	1,191,451	+0.26(+0.97%)
Dec 28, 2009	27.02	27.18	26.80	26.95	1,658,903	-0.05(-0.19%)
Dec 24, 2009	27.00	27.10	26.95	27.00	442,584	+0.01(+0.05%)
Dec 23, 2009	26.96	27.08	26.87	26.99	1,107,805	+0.04(+0.16%)
Dec 22, 2009	26.88	27.00	26.72	26.95	1,044,472	+0.12(+0.43%)
Dec 21, 2009	26.37	26.96	26.37	26.83	1,435,135	+0.49(+1.87%)
Dec 18, 2009	26.50	26.76	26.23	26.34	3,063,635	-0.09(-0.33%)
Dec 17, 2009	26.92	26.92	26.24	26.42	1,782,393	-0.81(-2.98%)
Dec 16, 2009	27.40	27.45	26.98	27.24	1,622,890	-0.06(-0.21%)
Dec 15, 2009	27.78	27.78	27.21	27.30	937,209	-0.54(-1.95%)
Dec 14, 2009	27.68	27.84	27.62	27.84	802,165	+0.35(+1.27%)
Dec 11, 2009	27.47	27.57	27.21	27.49	950,042	+0.10(+0.37%)
Dec 10, 2009	27.41	27.55	27.17	27.39	698,554	+0.03(+0.11%)
Dec 09, 2009	27.44	27.51	27.03	27.36	788,661	-0.10(-0.37%)
Dec 08, 2009	27.73	27.77	27.02	27.46	1,133,110	-0.41(-1.48%)
Dec 07, 2009	28.34	28.43	27.78	27.88	2,114,762	-0.38(-1.36%)
Dec 04, 2009	28.00	28.43	27.90	28.26	1,642,258	+0.77(+2.80%)
Dec 03, 2009	27.55	27.85	27.43	27.49	1,152,069	+0.04(+0.16%)
Dec 02, 2009	27.46	27.85	27.38	27.45	1,417,821	-0.09(-0.34%)

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.