Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	56.95	57.37	56.16	56.16	1,329,937	-0.83(-1.45%)
Feb 26, 2016	57.12	57.36	56.78	56.99	720,631	+0.18(+0.32%)
Feb 25, 2016	55.88	56.84	55.80	56.81	755,974	+1.25(+2.25%)
Feb 24, 2016	54.44	55.65	54.02	55.55	852,169	+0.68(+1.23%)
Feb 23, 2016	55.50	55.86	54.75	54.88	659,128	-0.89(-1.60%)
Feb 22, 2016	55.39	56.34	55.27	55.77	829,917	+0.38(+0.68%)
Feb 19, 2016	55.14	55.61	54.82	55.39	1,163,091	+0.35(+0.64%)
Feb 18, 2016	54.97	55.25	54.65	55.04	884,440	-0.02(-0.03%)
Feb 17, 2016	55.91	56.27	54.95	55.06	970,639	-0.54(-0.97%)
Feb 16, 2016	55.49	55.72	54.62	55.60	1,103,458	+0.73(+1.33%)
Feb 12, 2016	53.99	54.87	54.87	54.87	913,841	+1.46(+2.73%)
Feb 11, 2016	53.14	53.74	52.82	53.41	924,471	-0.65(-1.21%)
Feb 10, 2016	54.31	55.31	53.99	54.06	1,186,972	+0.13(+0.24%)
Feb 09, 2016	52.08	54.43	51.77	53.93	1,907,576	+1.34(+2.54%)
Feb 08, 2016	53.80	53.80	52.00	52.60	1,244,227	-1.60(-2.96%)
Feb 05, 2016	54.99	55.44	53.97	54.20	1,222,666	-1.00(-1.82%)
Feb 04, 2016	54.40	55.57	54.40	55.20	2,105,787	+0.54(+0.99%)
Feb 03, 2016	54.71	56.92	53.73	54.66	3,017,479	+3.33(+6.48%)
Feb 02, 2016	51.72	51.94	50.92	51.34	1,501,579	-1.00(-1.92%)
Feb 01, 2016	52.03	52.47	51.63	52.34	1,987,195	+0.12(+0.23%)
Jan 29, 2016	51.16	52.29	50.83	52.22	1,058,644	+1.32(+2.59%)
Jan 28, 2016	51.52	51.61	50.74	50.90	788,373	-0.30(-0.59%)
Jan 27, 2016	50.87	51.66	50.77	51.20	1,450,474	+0.08(+0.15%)
Jan 26, 2016	49.80	51.40	49.41	51.12	866,406	+1.24(+2.49%)
Jan 25, 2016	51.58	51.79	49.70	49.88	1,484,686	-2.21(-4.25%)
Jan 22, 2016	51.46	52.13	51.12	52.09	1,042,941	+1.59(+3.14%)
Jan 21, 2016	50.93	51.10	50.26	50.50	1,228,765	-0.11(-0.22%)
Jan 20, 2016	49.89	51.04	48.93	50.61	915,863	+0.04(+0.08%)
Jan 19, 2016	51.16	51.16	50.05	50.57	918,252	+0.03(+0.05%)
Jan 15, 2016	49.94	50.55	50.55	50.55	1,125,714	-0.85(-1.65%)
Jan 14, 2016	50.46	51.90	50.36	51.40	1,211,080	+1.08(+2.15%)
Jan 13, 2016	51.40	51.90	50.13	50.31	1,071,579	-1.05(-2.05%)
Jan 12, 2016	51.50	51.88	50.85	51.37	1,041,491	+0.16(+0.32%)
Jan 11, 2016	51.32	51.64	50.42	51.21	1,237,030	+0.02(+0.03%)
Jan 08, 2016	51.11	51.83	50.83	51.19	1,590,961	+0.49(+0.96%)
Jan 07, 2016	51.31	51.82	50.67	50.70	929,339	-1.57(-3.00%)
Jan 06, 2016	52.19	52.77	51.92	52.27	726,791	-0.62(-1.17%)
Jan 05, 2016	52.43	52.97	52.27	52.89	914,545	+0.40(+0.77%)
Jan 04, 2016	52.90	52.96	51.58	52.48	1,447,998	-1.25(-2.33%)
Dec 31, 2015	54.20	53.74	53.74	53.74	656,375	-0.58(-1.07%)
Dec 30, 2015	54.22	54.77	54.01	54.32	1,039,076	-0.21(-0.39%)
Dec 29, 2015	55.29	55.29	54.23	54.53	785,662	-0.34(-0.63%)
Dec 28, 2015	54.63	55.05	54.29	54.88	337,939	-0.06(-0.11%)
Dec 24, 2015	54.87	54.94	54.94	54.94	225,632	+0.10(+0.19%)
Dec 23, 2015	54.41	54.85	53.99	54.83	725,633	+0.75(+1.38%)
Dec 22, 2015	54.04	54.27	53.44	54.09	575,075	+0.15(+0.27%)
Dec 21, 2015	53.75	54.33	53.54	53.94	561,362	+0.72(+1.35%)
Dec 18, 2015	53.94	53.94	53.16	53.22	1,557,085	-0.87(-1.60%)
Dec 17, 2015	55.32	55.43	54.08	54.09	781,538	-1.28(-2.31%)
Dec 16, 2015	54.65	55.49	54.49	55.37	890,367	+1.08(+1.99%)
Dec 15, 2015	54.41	54.59	53.85	54.29	1,186,160	+0.41(+0.76%)
Dec 14, 2015	54.10	54.73	53.58	53.87	814,405	-0.10(-0.19%)
Dec 11, 2015	54.03	54.67	53.85	53.98	681,842	-0.65(-1.19%)
Dec 10, 2015	54.71	55.25	54.57	54.63	751,305	+0.07(+0.13%)
Dec 09, 2015	55.03	55.71	54.19	54.56	862,554	-0.52(-0.95%)
Dec 08, 2015	55.21	55.69	54.82	55.08	819,352	-0.74(-1.32%)
Dec 07, 2015	55.89	56.55	55.49	55.82	995,423	-0.40(-0.72%)
Dec 04, 2015	55.10	56.39	54.95	56.22	1,015,386	+1.34(+2.44%)
Dec 03, 2015	56.12	56.24	54.44	54.89	1,380,356	-1.12(-2.01%)
Dec 02, 2015	56.64	57.07	55.95	56.01	760,761	-0.75(-1.31%)

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.