Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	29.47	29.85	29.39	29.84	1,397,654	+0.61(+2.07%)
Feb 25, 2011	29.14	29.35	29.12	29.24	776,424	+0.18(+0.61%)
Feb 24, 2011	29.20	29.57	28.84	29.06	1,350,365	-0.08(-0.28%)
Feb 23, 2011	29.71	29.84	28.96	29.14	1,107,348	-0.55(-1.85%)
Feb 22, 2011	30.23	30.31	29.56	29.69	1,355,492	-0.84(-2.75%)
Feb 18, 2011	30.53	30.58	30.23	30.53	1,120,466	+0.01(+0.05%)
Feb 17, 2011	30.39	30.60	30.20	30.51	565,250	+0.10(+0.32%)
Feb 16, 2011	30.25	30.45	30.15	30.42	836,726	+0.33(+1.09%)
Feb 15, 2011	29.84	30.20	29.82	30.09	1,117,824	+0.07(+0.25%)
Feb 14, 2011	29.96	30.08	29.73	30.02	842,628	+0.10(+0.32%)
Feb 11, 2011	29.39	29.98	29.36	29.92	1,081,150	+0.39(+1.31%)
Feb 10, 2011	29.54	29.68	29.33	29.53	1,372,033	-0.25(-0.85%)
Feb 09, 2011	29.26	29.88	29.35	29.79	2,692,444	+0.53(+1.80%)
Feb 08, 2011	29.11	29.40	29.08	29.26	1,061,978	+0.14(+0.48%)
Feb 07, 2011	28.95	29.30	28.92	29.12	1,441,039	+0.31(+1.08%)
Feb 04, 2011	29.09	29.21	28.52	28.81	1,874,898	-0.27(-0.94%)
Feb 03, 2011	30.61	30.73	28.83	29.08	3,873,173	-1.46(-4.77%)
Feb 02, 2011	30.96	31.72	30.38	30.54	2,656,059	-0.51(-1.65%)
Feb 01, 2011	31.47	31.75	31.01	31.05	1,761,410	-0.22(-0.69%)
Jan 31, 2011	30.88	31.33	30.80	31.26	872,214	+0.52(+1.69%)
Jan 28, 2011	31.35	31.57	30.62	30.74	1,233,572	-0.55(-1.76%)
Jan 27, 2011	31.46	31.49	31.14	31.29	826,282	-0.15(-0.47%)
Jan 26, 2011	31.34	31.61	31.11	31.44	550,100	+0.24(+0.76%)
Jan 25, 2011	31.02	31.20	30.80	31.20	508,075	+0.22(+0.72%)
Jan 24, 2011	30.83	31.13	30.71	30.98	780,101	+0.16(+0.53%)
Jan 21, 2011	30.88	31.00	30.63	30.82	1,009,650	+0.06(+0.19%)
Jan 20, 2011	30.81	30.98	30.63	30.76	722,772	-0.12(-0.39%)
Jan 19, 2011	31.40	31.49	30.74	30.88	844,555	-0.62(-1.96%)
Jan 18, 2011	31.31	31.54	31.29	31.49	890,498	+0.23(+0.74%)
Jan 14, 2011	30.86	31.41	30.73	31.26	1,128,614	+0.43(+1.40%)
Jan 13, 2011	30.99	31.08	30.73	30.83	779,630	-0.24(-0.77%)
Jan 12, 2011	30.80	31.14	30.60	31.07	966,197	+0.57(+1.88%)
Jan 11, 2011	30.65	30.71	30.23	30.50	864,254	+0.05(+0.17%)
Jan 10, 2011	30.25	30.51	29.96	30.45	799,564	+0.01(+0.02%)
Jan 07, 2011	30.65	30.88	30.11	30.44	1,166,419	-0.17(-0.55%)
Jan 06, 2011	30.98	31.03	30.32	30.61	1,506,981	-0.30(-0.97%)
Jan 05, 2011	30.91	31.45	30.74	30.91	1,237,699	-0.21(-0.67%)
Jan 04, 2011	31.22	31.22	30.81	31.12	2,103,934	-0.01(-0.02%)
Jan 03, 2011	31.67	31.67	30.94	31.12	1,740,953	-0.33(-1.04%)
Dec 31, 2010	31.46	31.69	31.41	31.45	590,183	-0.07(-0.24%)
Dec 30, 2010	31.46	31.70	31.40	31.52	641,829	-0.01(-0.05%)
Dec 29, 2010	31.47	31.78	31.44	31.54	655,388	+0.16(+0.52%)
Dec 28, 2010	31.66	31.66	31.32	31.38	810,200	-0.19(-0.59%)
Dec 27, 2010	31.38	31.62	31.37	31.56	554,622	+0.04(+0.14%)
Dec 23, 2010	31.45	31.78	31.42	31.52	598,849	-0.03(-0.09%)
Dec 22, 2010	31.35	31.69	31.34	31.55	893,140	+0.19(+0.62%)
Dec 21, 2010	31.40	31.57	31.23	31.35	1,078,047	+0.05(+0.17%)
Dec 20, 2010	31.49	31.53	31.27	31.30	1,029,104	-0.12(-0.38%)
Dec 17, 2010	31.32	31.55	31.17	31.42	1,497,676	+0.08(+0.26%)
Dec 16, 2010	31.01	31.56	31.01	31.34	1,119,200	+0.34(+1.10%)
Dec 15, 2010	30.92	31.19	30.92	31.00	1,043,680	+0.02(+0.07%)
Dec 14, 2010	30.79	31.17	30.68	30.97	1,162,983	+0.23(+0.75%)
Dec 13, 2010	30.83	31.00	30.74	30.74	891,481	+0.01(+0.02%)
Dec 10, 2010	30.66	30.76	30.29	30.74	831,364	+0.21(+0.68%)
Dec 09, 2010	30.46	30.65	30.28	30.53	774,937	+0.25(+0.83%)
Dec 08, 2010	30.34	30.49	30.12	30.28	1,133,175	+0.01(+0.02%)
Dec 07, 2010	30.02	30.51	29.90	30.27	1,850,724	+0.56(+1.90%)
Dec 06, 2010	29.59	29.81	29.56	29.70	1,168,444	+0.10(+0.35%)
Dec 03, 2010	29.39	29.90	29.34	29.60	1,179,486	+0.13(+0.43%)
Dec 02, 2010	28.64	29.53	28.60	29.47	1,530,448	+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.