Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	32.48	32.78	32.35	32.43	1,600,636	+0.10(+0.32%)
Feb 27, 2013	31.67	32.44	31.58	32.32	1,224,932	+0.71(+2.26%)
Feb 26, 2013	30.94	31.62	30.93	31.61	1,132,365	+0.81(+2.63%)
Feb 25, 2013	31.55	31.66	30.80	30.80	1,181,408	-0.63(-2.02%)
Feb 22, 2013	31.34	31.50	31.15	31.43	848,848	+0.23(+0.74%)
Feb 21, 2013	31.39	31.45	30.93	31.20	1,546,603	-0.26(-0.83%)
Feb 20, 2013	31.80	31.83	31.41	31.47	1,020,697	-0.34(-1.07%)
Feb 19, 2013	31.52	31.92	31.50	31.81	1,283,411	+0.27(+0.86%)
Feb 15, 2013	31.53	31.78	31.35	31.54	979,936	+0.03(+0.10%)
Feb 14, 2013	31.42	32.32	31.39	31.51	1,650,221	+0.06(+0.20%)
Feb 13, 2013	31.35	31.64	31.30	31.44	892,361	+0.14(+0.46%)
Feb 12, 2013	31.12	31.51	31.12	31.30	1,022,223	+0.17(+0.56%)
Feb 11, 2013	31.09	31.22	31.03	31.12	1,088,288	-0.03(-0.10%)
Feb 08, 2013	31.04	31.30	31.01	31.16	1,264,819	+0.12(+0.38%)
Feb 07, 2013	31.07	31.15	30.62	31.04	1,317,221	-0.07(-0.23%)
Feb 06, 2013	30.62	31.12	30.53	31.11	834,556	+0.65(+2.14%)
Feb 04, 2013	30.65	30.66	30.24	30.46	1,302,205	-0.27(-0.88%)
Feb 01, 2013	30.64	31.21	30.59	30.73	1,549,934	+0.16(+0.52%)
Jan 31, 2013	30.52	30.90	30.50	30.57	1,703,086	+0.06(+0.18%)
Jan 30, 2013	31.66	31.75	29.89	30.51	5,683,916	+1.83(+6.36%)
Jan 29, 2013	28.53	28.75	28.51	28.69	1,449,415	+0.10(+0.36%)
Jan 28, 2013	28.58	28.66	28.51	28.58	1,344,996	+0.01(+0.03%)
Jan 25, 2013	28.63	28.66	28.45	28.58	1,285,502	+0.05(+0.17%)
Jan 24, 2013	28.58	28.68	28.40	28.53	1,285,656	-0.04(-0.14%)
Jan 23, 2013	28.32	28.59	28.31	28.57	916,894	+0.15(+0.53%)
Jan 22, 2013	28.47	28.57	28.23	28.42	1,113,953	-0.10(-0.36%)
Jan 18, 2013	28.46	28.59	28.32	28.52	921,642	-0.04(-0.14%)
Jan 17, 2013	28.58	28.62	28.37	28.56	903,456	+0.10(+0.36%)
Jan 16, 2013	28.47	28.59	28.37	28.46	804,612	-0.09(-0.31%)
Jan 15, 2013	28.40	28.56	28.20	28.54	460,526	+0.00(+0.00%)
Jan 14, 2013	28.49	28.58	28.33	28.54	605,627	+0.08(+0.28%)
Jan 11, 2013	28.58	28.77	28.41	28.46	896,520	-0.15(-0.53%)
Jan 10, 2013	28.90	28.91	28.54	28.62	900,242	-0.12(-0.41%)
Jan 09, 2013	28.59	28.98	28.59	28.73	1,365,315	+0.18(+0.64%)
Jan 08, 2013	29.08	29.12	28.55	28.55	998,501	-0.56(-1.94%)
Jan 07, 2013	28.77	29.18	28.77	29.12	1,004,270	+0.19(+0.66%)
Jan 04, 2013	28.46	29.05	28.42	28.93	1,414,999	+0.56(+1.99%)
Jan 03, 2013	28.71	28.71	28.07	28.36	1,402,380	+0.20(+0.70%)
Jan 02, 2013	28.28	28.31	27.70	28.16	1,602,600	+0.46(+1.66%)
Dec 31, 2012	27.23	27.75	27.13	27.70	693,285	+0.40(+1.45%)
Dec 28, 2012	27.55	27.73	27.31	27.31	912,598	-0.39(-1.40%)
Dec 27, 2012	27.60	27.76	27.44	27.69	954,614	+0.10(+0.37%)
Dec 26, 2012	27.63	27.77	27.41	27.59	562,032	+0.00(+0.00%)
Dec 24, 2012	27.59	27.66	27.44	27.59	266,821	-0.01(-0.03%)
Dec 21, 2012	27.50	27.73	27.30	27.60	2,024,420	-0.16(-0.57%)
Dec 20, 2012	27.56	27.77	27.43	27.76	767,706	+0.19(+0.69%)
Dec 19, 2012	27.59	27.76	27.34	27.57	988,296	-0.02(-0.09%)
Dec 18, 2012	27.09	27.69	27.01	27.59	726,025	+0.53(+1.97%)
Dec 17, 2012	27.04	27.11	26.85	27.06	826,646	+0.07(+0.26%)
Dec 14, 2012	26.89	27.20	26.62	26.99	709,395	+0.06(+0.24%)
Dec 13, 2012	26.98	27.11	26.77	26.93	668,331	-0.08(-0.29%)
Dec 12, 2012	27.11	27.23	26.93	27.00	736,875	-0.06(-0.21%)
Dec 11, 2012	26.96	27.14	26.87	27.06	776,907	+0.17(+0.62%)
Dec 10, 2012	26.60	27.18	26.54	26.89	952,331	+0.26(+0.98%)
Dec 07, 2012	26.58	26.64	26.43	26.63	485,577	+0.06(+0.21%)
Dec 06, 2012	26.37	26.65	26.25	26.58	702,677	+0.18(+0.69%)
Dec 05, 2012	26.40	26.55	26.09	26.39	561,644	-0.03(-0.12%)

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.