Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	25.01	25.01	24.67	24.72	1,554,703	-0.32(-1.27%)
Apr 27, 2012	25.10	25.13	24.89	25.04	1,083,409	+0.03(+0.12%)
Apr 26, 2012	24.39	25.09	24.18	25.01	1,558,962	+0.63(+2.60%)
Apr 25, 2012	24.47	24.81	24.26	24.37	1,502,619	+0.19(+0.80%)
Apr 24, 2012	23.89	24.24	23.85	24.18	1,101,174	+0.32(+1.33%)
Apr 23, 2012	23.68	23.92	23.32	23.86	1,059,259	-0.15(-0.64%)
Apr 20, 2012	23.96	24.49	23.95	24.02	1,639,175	+0.14(+0.58%)
Apr 19, 2012	24.11	24.37	23.75	23.88	1,031,845	-0.19(-0.80%)
Apr 18, 2012	23.94	24.15	23.75	24.07	926,460	-0.02(-0.10%)
Apr 17, 2012	23.69	24.25	23.67	24.09	1,212,508	+0.60(+2.57%)
Apr 16, 2012	23.58	23.82	23.27	23.49	820,950	+0.05(+0.23%)
Apr 13, 2012	23.59	23.59	23.11	23.44	1,704,882	-0.25(-1.04%)
Apr 12, 2012	22.98	23.80	22.97	23.69	1,431,537	+0.74(+3.23%)
Apr 11, 2012	22.53	22.97	22.44	22.94	1,480,211	+0.68(+3.06%)
Apr 10, 2012	22.87	22.87	22.17	22.26	1,761,964	-0.68(-2.97%)
Apr 09, 2012	22.66	23.02	22.66	22.94	1,504,174	-0.14(-0.60%)
Apr 05, 2012	22.87	23.24	22.81	23.08	1,422,421	+0.07(+0.30%)
Apr 04, 2012	22.92	23.08	22.73	23.01	1,464,129	-0.09(-0.40%)
Apr 03, 2012	23.17	23.30	23.00	23.11	1,425,656	-0.10(-0.43%)

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.