Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.47	29.85	29.39	29.85	1,397,422	+0.61(+2.07%)
Feb 25, 2011	29.14	29.35	29.12	29.24	776,295	+0.18(+0.61%)
Feb 24, 2011	29.20	29.58	28.85	29.06	1,350,141	-0.08(-0.28%)
Feb 23, 2011	29.72	29.85	28.97	29.14	1,107,164	-0.55(-1.85%)
Feb 22, 2011	30.24	30.31	29.57	29.69	1,355,266	-0.84(-2.75%)
Feb 18, 2011	30.53	30.59	30.24	30.53	1,120,280	+0.01(+0.05%)
Feb 17, 2011	30.39	30.61	30.21	30.52	565,156	+0.10(+0.32%)
Feb 16, 2011	30.26	30.45	30.15	30.42	836,587	+0.33(+1.09%)
Feb 15, 2011	29.85	30.21	29.82	30.10	1,117,639	+0.07(+0.25%)
Feb 14, 2011	29.96	30.09	29.73	30.02	842,488	+0.10(+0.32%)
Feb 11, 2011	29.40	29.98	29.37	29.92	1,080,971	+0.39(+1.31%)
Feb 10, 2011	29.55	29.69	29.34	29.54	1,371,806	-0.25(-0.85%)
Feb 09, 2011	29.26	29.89	29.35	29.79	2,691,997	+0.53(+1.80%)
Feb 08, 2011	29.11	29.40	29.08	29.26	1,061,801	+0.14(+0.48%)
Feb 07, 2011	28.96	29.30	28.93	29.12	1,440,799	+0.31(+1.08%)
Feb 04, 2011	29.09	29.21	28.52	28.81	1,874,586	-0.27(-0.95%)
Feb 03, 2011	30.62	30.73	28.83	29.08	3,872,529	-1.46(-4.77%)
Feb 02, 2011	30.96	31.73	30.38	30.54	2,655,618	-0.51(-1.65%)
Feb 01, 2011	31.48	31.75	31.02	31.05	1,761,117	-0.22(-0.69%)
Jan 31, 2011	30.88	31.34	30.81	31.27	872,069	+0.52(+1.69%)
Jan 28, 2011	31.36	31.57	30.62	30.75	1,233,367	-0.55(-1.76%)
Jan 27, 2011	31.46	31.49	31.15	31.30	826,144	-0.15(-0.47%)
Jan 26, 2011	31.34	31.61	31.11	31.45	550,008	+0.24(+0.76%)
Jan 25, 2011	31.02	31.21	30.81	31.21	507,991	+0.22(+0.72%)
Jan 24, 2011	30.83	31.14	30.72	30.99	779,972	+0.16(+0.53%)
Jan 21, 2011	30.89	31.01	30.64	30.82	1,009,482	+0.06(+0.19%)
Jan 20, 2011	30.82	30.99	30.64	30.76	722,652	-0.12(-0.39%)
Jan 19, 2011	31.41	31.50	30.74	30.88	844,414	-0.62(-1.96%)
Jan 18, 2011	31.31	31.54	31.29	31.50	890,350	+0.23(+0.74%)
Jan 14, 2011	30.87	31.42	30.73	31.27	1,128,426	+0.43(+1.40%)
Jan 13, 2011	30.99	31.08	30.73	30.84	779,500	-0.24(-0.77%)
Jan 12, 2011	30.80	31.14	30.61	31.08	966,037	+0.57(+1.88%)
Jan 11, 2011	30.65	30.72	30.24	30.50	864,110	+0.05(+0.17%)
Jan 10, 2011	30.26	30.52	29.97	30.45	799,432	+0.01(+0.02%)
Jan 07, 2011	30.65	30.89	30.11	30.44	1,166,225	-0.17(-0.55%)
Jan 06, 2011	30.99	31.03	30.33	30.61	1,506,731	-0.30(-0.97%)
Jan 05, 2011	30.92	31.45	30.75	30.91	1,237,494	-0.21(-0.67%)
Jan 04, 2011	31.22	31.22	30.82	31.12	2,103,584	-0.01(-0.02%)
Jan 03, 2011	31.68	31.68	30.94	31.13	1,740,664	-0.33(-1.04%)
Dec 31, 2010	31.46	31.69	31.42	31.45	590,085	-0.07(-0.24%)
Dec 30, 2010	31.47	31.71	31.40	31.53	641,723	-0.01(-0.05%)
Dec 29, 2010	31.48	31.79	31.45	31.54	655,279	+0.16(+0.52%)
Dec 28, 2010	31.66	31.67	31.32	31.38	810,066	-0.19(-0.59%)
Dec 27, 2010	31.38	31.63	31.37	31.57	554,530	+0.04(+0.14%)
Dec 23, 2010	31.45	31.78	31.42	31.52	598,749	-0.03(-0.09%)
Dec 22, 2010	31.35	31.70	31.35	31.55	892,991	+0.19(+0.62%)
Dec 21, 2010	31.41	31.57	31.23	31.36	1,077,868	+0.05(+0.17%)
Dec 20, 2010	31.50	31.54	31.28	31.31	1,028,933	-0.12(-0.38%)
Dec 17, 2010	31.32	31.55	31.17	31.42	1,497,427	+0.08(+0.26%)
Dec 16, 2010	31.02	31.57	31.02	31.34	1,119,014	+0.34(+1.10%)
Dec 15, 2010	30.93	31.19	30.93	31.00	1,043,507	+0.02(+0.07%)
Dec 14, 2010	30.79	31.18	30.68	30.98	1,162,790	+0.23(+0.75%)
Dec 13, 2010	30.83	31.01	30.75	30.75	891,333	+0.01(+0.02%)
Dec 10, 2010	30.67	30.76	30.30	30.74	831,226	+0.21(+0.68%)
Dec 09, 2010	30.47	30.65	30.28	30.53	774,808	+0.25(+0.83%)
Dec 08, 2010	30.35	30.50	30.12	30.28	1,132,987	+0.01(+0.02%)
Dec 07, 2010	30.03	30.52	29.90	30.27	1,850,416	+0.56(+1.90%)
Dec 06, 2010	29.60	29.81	29.57	29.71	1,168,250	+0.10(+0.35%)
Dec 03, 2010	29.40	29.91	29.34	29.60	1,179,290	+0.13(+0.43%)
Dec 02, 2010	28.65	29.53	28.61	29.48	1,530,194	+0.81(+2.82%)

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.