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%)
Feb 01, 2012	21.46	22.10	21.46	21.86	4,227,531	+1.06(+5.08%)
Jan 31, 2012	20.33	21.01	19.55	20.80	6,352,267	-1.19(-5.40%)
Jan 30, 2012	21.89	22.00	21.47	21.99	1,636,577	-0.06(-0.28%)
Jan 27, 2012	22.32	22.51	22.02	22.05	1,149,922	-0.35(-1.57%)
Jan 26, 2012	22.13	22.45	22.11	22.40	1,346,353	+0.41(+1.88%)
Jan 25, 2012	21.89	22.03	21.73	21.99	1,301,921	+0.07(+0.31%)
Jan 24, 2012	22.07	22.12	21.87	21.92	1,170,095	-0.25(-1.11%)
Jan 23, 2012	22.41	22.47	22.12	22.16	693,617	-0.22(-0.99%)
Jan 20, 2012	22.42	22.61	22.25	22.38	993,413	-0.09(-0.41%)
Jan 19, 2012	22.24	22.59	22.11	22.48	1,315,397	+0.34(+1.52%)
Jan 18, 2012	21.78	22.17	21.61	22.14	1,923,464	+0.37(+1.69%)
Jan 17, 2012	22.39	22.39	21.75	21.77	1,835,533	-0.29(-1.32%)
Jan 13, 2012	22.59	22.62	22.05	22.06	1,506,173	-0.72(-3.16%)
Jan 12, 2012	22.92	23.07	22.64	22.78	1,167,790	-0.05(-0.20%)
Jan 11, 2012	22.63	22.94	22.51	22.83	781,064	+0.11(+0.51%)
Jan 10, 2012	22.91	23.10	22.65	22.71	894,784	+0.15(+0.64%)
Jan 09, 2012	22.79	22.87	22.46	22.57	860,335	-0.10(-0.44%)
Jan 06, 2012	22.41	23.22	22.20	22.67	2,025,729	+0.28(+1.23%)
Jan 05, 2012	22.32	22.63	22.01	22.39	1,992,342	-0.15(-0.68%)
Jan 04, 2012	22.43	22.56	21.86	22.55	2,078,746	+0.57(+2.62%)
Dec 30, 2011	21.99	22.08	21.87	21.97	898,292	-0.07(-0.31%)
Dec 29, 2011	21.82	22.06	21.68	22.04	779,090	+0.29(+1.34%)
Dec 28, 2011	21.95	21.95	21.66	21.75	1,424,368	-0.18(-0.80%)
Dec 27, 2011	21.81	22.01	21.75	21.92	647,662	-0.02(-0.07%)
Dec 23, 2011	21.89	21.96	21.65	21.94	739,768	+0.53(+2.47%)
Dec 21, 2011	21.37	21.49	21.01	21.41	1,072,778	+0.03(+0.14%)
Dec 20, 2011	20.98	21.43	20.98	21.38	1,205,732	+0.85(+4.14%)
Dec 19, 2011	21.21	21.32	20.44	20.53	1,349,153	-0.51(-2.44%)
Dec 16, 2011	21.11	21.44	20.86	21.04	5,044,798	+0.15(+0.70%)
Dec 15, 2011	21.08	21.10	20.78	20.90	1,387,029	+0.12(+0.59%)
Dec 14, 2011	20.92	21.17	20.61	20.78	1,725,679	-0.25(-1.17%)
Dec 13, 2011	21.63	21.82	20.87	21.02	1,973,380	-0.48(-2.21%)
Dec 12, 2011	21.52	21.56	20.94	21.50	2,196,837	-0.38(-1.75%)
Dec 09, 2011	20.90	21.99	20.88	21.88	2,104,803	+1.12(+5.39%)
Dec 08, 2011	21.10	21.14	20.70	20.76	1,695,424	-0.55(-2.59%)
Dec 07, 2011	21.10	21.42	20.83	21.31	1,414,968	+0.08(+0.36%)
Dec 06, 2011	20.99	21.40	20.74	21.23	1,824,068	+0.32(+1.54%)
Dec 05, 2011	20.65	20.97	20.56	20.91	2,494,536	+0.44(+2.17%)
Dec 02, 2011	20.70	20.78	20.23	20.47	2,876,560	+0.05(+0.26%)

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.