Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.56	35.78	34.93	35.10	1,260,104	-0.50(-1.39%)
Apr 29, 2008	35.87	35.90	35.50	35.60	1,217,594	-0.27(-0.75%)
Apr 28, 2008	35.77	36.07	35.49	35.86	1,779,811	+0.00(+0.00%)
Apr 25, 2008	35.49	35.86	35.25	35.86	1,105,491	+0.61(+1.74%)
Apr 24, 2008	35.47	35.49	34.49	35.25	1,912,347	-0.18(-0.51%)
Apr 23, 2008	36.70	36.91	35.12	35.44	2,120,834	-1.50(-4.06%)
Apr 22, 2008	35.70	37.29	35.42	36.94	3,946,326	-1.24(-3.24%)
Apr 21, 2008	37.85	38.28	37.66	38.17	1,015,481	-0.08(-0.21%)
Apr 18, 2008	38.33	38.56	38.02	38.25	978,871	+0.63(+1.68%)
Apr 17, 2008	37.39	37.80	36.85	37.62	1,391,054	+0.20(+0.53%)
Apr 16, 2008	36.30	37.49	36.17	37.42	1,815,781	+1.33(+3.69%)
Apr 15, 2008	36.12	36.21	35.68	36.09	1,209,139	+0.13(+0.36%)
Apr 14, 2008	35.60	36.17	35.58	35.96	1,510,336	+0.22(+0.61%)
Apr 11, 2008	37.01	37.07	35.30	35.74	2,240,960	-1.55(-4.16%)
Apr 10, 2008	37.51	37.77	36.97	37.29	1,367,258	-0.38(-1.01%)
Apr 09, 2008	38.31	38.47	37.55	37.67	1,443,933	-0.76(-1.97%)
Apr 08, 2008	38.25	38.61	38.14	38.43	1,142,774	+0.00(+0.00%)
Apr 07, 2008	38.64	39.14	38.23	38.43	1,049,214	-0.23(-0.58%)
Apr 04, 2008	38.54	39.02	38.06	38.65	898,859	+0.10(+0.26%)
Apr 03, 2008	38.20	38.80	37.95	38.55	1,173,533	+0.12(+0.30%)
Apr 02, 2008	38.52	38.64	37.85	38.44	1,760,596	+0.19(+0.50%)

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.