Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	64.82	64.85	64.05	64.50	909,328	-0.25(-0.39%)
May 27, 2016	64.17	64.75	64.75	64.75	541,531	+0.62(+0.96%)
May 26, 2016	64.64	65.02	64.10	64.14	424,418	-0.47(-0.72%)
May 25, 2016	64.67	65.06	64.46	64.60	573,574	+0.35(+0.55%)
May 24, 2016	63.71	64.36	63.58	64.25	533,066	+0.91(+1.43%)
May 23, 2016	63.25	63.96	63.24	63.34	896,373	+0.12(+0.19%)
May 20, 2016	63.79	64.06	63.20	63.22	2,023,081	-1.13(-1.76%)
May 19, 2016	64.10	64.45	63.56	64.35	697,112	+0.16(+0.24%)
May 18, 2016	64.83	64.96	63.93	64.20	847,108	-0.76(-1.17%)
May 17, 2016	65.85	65.96	64.52	64.96	808,208	-1.22(-1.85%)
May 16, 2016	65.32	66.37	65.23	66.18	572,842	+1.00(+1.53%)
May 13, 2016	65.73	66.24	64.87	65.18	923,527	-0.68(-1.03%)
May 12, 2016	65.78	66.18	65.33	65.86	852,684	+0.49(+0.75%)
May 11, 2016	65.94	65.94	64.91	65.37	691,198	-0.56(-0.85%)
May 10, 2016	64.94	65.93	64.79	65.93	661,724	+1.09(+1.68%)
May 09, 2016	64.53	65.02	64.44	64.84	693,820	+0.28(+0.43%)
May 06, 2016	63.82	64.58	63.41	64.57	687,259	+0.70(+1.09%)
May 05, 2016	63.82	64.21	63.65	63.87	749,843	+0.07(+0.11%)
May 04, 2016	64.33	64.77	63.29	63.80	974,521	-1.03(-1.58%)
May 03, 2016	63.83	64.84	63.14	64.83	2,050,868	+0.71(+1.10%)

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.