Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	42.52	42.78	42.44	42.44	1,278,128	-0.35(-0.81%)
Mar 30, 2006	43.54	43.65	42.76	42.79	877,395	-0.85(-1.95%)
Mar 29, 2006	43.58	43.81	43.31	43.63	1,136,466	+0.19(+0.43%)
Mar 28, 2006	43.59	43.78	43.40	43.45	735,871	-0.14(-0.32%)
Mar 27, 2006	43.32	43.62	43.32	43.58	437,802	+0.17(+0.38%)
Mar 24, 2006	43.03	43.58	42.89	43.42	587,319	+0.44(+1.03%)
Mar 23, 2006	43.34	43.38	42.94	42.97	458,748	-0.38(-0.87%)
Mar 22, 2006	43.10	43.42	43.10	43.35	319,291	+0.17(+0.40%)
Mar 21, 2006	43.21	43.54	43.13	43.18	519,106	+0.05(+0.12%)
Mar 20, 2006	43.13	43.54	42.83	43.13	759,435	+0.06(+0.13%)
Mar 17, 2006	43.70	43.71	42.69	43.07	1,491,586	-0.80(-1.82%)
Mar 16, 2006	44.13	44.27	43.84	43.87	437,802	-0.22(-0.51%)
Mar 15, 2006	44.15	44.32	43.84	44.09	392,878	-0.14(-0.31%)
Mar 14, 2006	43.90	44.27	43.86	44.23	347,816	+0.23(+0.53%)
Mar 13, 2006	43.70	44.12	43.70	44.00	551,903	+0.30(+0.68%)
Mar 10, 2006	43.42	43.88	43.31	43.70	318,601	+0.28(+0.64%)
Mar 09, 2006	43.34	43.74	43.29	43.42	410,379	+0.17(+0.40%)
Mar 08, 2006	43.54	43.54	42.88	43.25	518,141	-0.33(-0.77%)
Mar 07, 2006	43.07	43.59	43.03	43.58	691,222	+0.52(+1.21%)
Mar 06, 2006	44.00	44.00	42.81	43.06	502,983	-0.84(-1.92%)
Mar 03, 2006	43.81	44.09	43.68	43.90	437,664	-0.01(-0.02%)
Mar 02, 2006	43.83	43.95	43.69	43.91	372,758	-0.07(-0.15%)
Mar 01, 2006	43.50	43.99	43.43	43.98	565,959	+0.44(+1.00%)
Feb 28, 2006	43.94	43.75	43.40	43.54	764,396	-0.40(-0.91%)
Feb 27, 2006	43.80	44.11	43.69	43.94	414,788	-0.15(-0.33%)
Feb 24, 2006	44.23	44.29	43.90	44.08	467,843	-0.04(-0.08%)
Feb 23, 2006	44.23	44.42	43.89	44.12	417,544	-0.20(-0.46%)
Feb 22, 2006	44.43	44.69	44.24	44.32	523,102	-0.04(-0.10%)
Feb 21, 2006	44.98	45.33	44.37	44.37	673,032	-0.29(-0.65%)
Feb 17, 2006	44.27	44.83	44.09	44.66	610,745	+0.26(+0.59%)
Feb 16, 2006	43.61	44.40	43.59	44.40	639,271	+0.86(+1.97%)
Feb 15, 2006	43.72	43.90	43.37	43.54	484,655	-0.23(-0.53%)
Feb 14, 2006	43.24	43.87	43.05	43.77	509,597	+0.76(+1.77%)
Feb 13, 2006	42.81	43.35	42.71	43.01	569,680	+0.11(+0.25%)
Feb 10, 2006	42.20	43.06	42.20	42.90	534,815	+0.63(+1.49%)
Feb 09, 2006	42.82	42.97	42.27	42.27	537,020	-0.54(-1.27%)
Feb 08, 2006	42.54	42.85	42.14	42.81	512,353	+0.54(+1.29%)
Feb 07, 2006	42.38	42.81	42.23	42.27	307,577	-0.25(-0.60%)
Feb 06, 2006	42.49	42.79	42.37	42.52	344,233	+0.07(+0.17%)
Feb 03, 2006	41.68	42.75	41.68	42.45	494,577	-0.28(-0.66%)
Feb 02, 2006	43.54	43.54	42.49	42.73	780,381	-0.97(-2.22%)
Feb 01, 2006	43.34	43.82	43.33	43.71	603,855	+0.36(+0.82%)
Jan 31, 2006	43.65	43.90	43.35	43.35	792,922	-0.40(-0.91%)
Jan 30, 2006	43.76	43.84	43.47	43.75	475,284	-0.15(-0.35%)
Jan 27, 2006	44.56	44.56	43.90	43.90	491,683	-0.46(-1.05%)
Jan 26, 2006	44.23	44.54	43.92	44.37	1,625,669	+0.75(+1.73%)
Jan 25, 2006	43.69	43.72	42.74	43.61	1,484,696	+0.65(+1.52%)
Jan 24, 2006	43.54	44.37	42.78	42.96	2,259,014	+1.28(+3.08%)
Jan 23, 2006	41.76	41.92	41.47	41.68	657,323	-0.04(-0.09%)
Jan 20, 2006	42.50	42.50	41.62	41.71	663,662	-0.78(-1.84%)
Jan 19, 2006	42.32	42.63	42.16	42.50	647,814	+0.33(+0.79%)
Jan 18, 2006	42.07	42.41	41.99	42.16	931,139	+0.04(+0.09%)
Jan 17, 2006	41.98	42.39	41.94	42.13	447,999	-0.07(-0.17%)
Jan 13, 2006	42.31	42.66	42.05	42.20	452,960	+0.00(+0.00%)
Jan 12, 2006	42.20	42.40	41.99	42.20	432,565	-0.01(-0.02%)
Jan 11, 2006	42.45	42.66	42.11	42.20	486,308	-0.17(-0.41%)
Jan 10, 2006	41.97	42.39	41.94	42.38	892,691	+0.18(+0.43%)
Jan 09, 2006	41.63	42.68	41.37	42.20	801,465	+0.56(+1.34%)
Jan 06, 2006	41.65	41.70	41.25	41.64	728,429	+0.46(+1.13%)
Jan 05, 2006	41.46	41.46	41.12	41.17	602,339	-0.31(-0.75%)
Jan 04, 2006	40.93	41.76	40.84	41.49	956,357	+0.61(+1.49%)

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.