Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	25.11	25.41	24.79	25.11	1,825,859	-0.19(-0.76%)
May 27, 2010	24.85	25.30	24.57	25.30	1,428,839	+0.92(+3.77%)
May 26, 2010	24.73	24.87	24.22	24.38	1,742,189	-0.19(-0.77%)
May 25, 2010	24.13	24.57	23.78	24.57	2,067,341	-0.23(-0.91%)
May 24, 2010	24.60	25.24	24.59	24.79	1,503,508	-0.12(-0.47%)
May 21, 2010	24.22	25.14	24.06	24.91	2,567,363	+0.29(+1.19%)
May 20, 2010	24.60	25.21	24.52	24.62	2,690,712	-1.26(-4.85%)
May 19, 2010	25.92	26.16	25.52	25.87	2,170,106	-0.14(-0.53%)
May 18, 2010	26.76	27.15	25.94	26.01	2,027,476	-0.53(-1.98%)
May 17, 2010	26.33	26.74	26.05	26.54	2,875,088	+0.36(+1.37%)
May 14, 2010	26.18	26.83	25.98	26.18	1,402,886	-0.79(-2.92%)
May 13, 2010	27.33	27.56	26.96	26.97	1,467,744	-0.53(-1.94%)
May 12, 2010	27.58	27.77	27.23	27.50	2,919,133	+0.01(+0.03%)
May 11, 2010	27.69	27.93	27.50	27.50	91,394	-0.03(-0.11%)
May 10, 2010	27.64	27.67	27.36	27.52	2,996,147	+1.49(+5.72%)
May 07, 2010	26.67	27.06	25.95	26.03	3,865,342	-0.61(-2.30%)
May 06, 2010	27.77	28.20	25.17	26.65	2,497,828	-1.11(-4.00%)
May 05, 2010	27.75	28.12	27.72	27.76	3,122,835	-0.10(-0.37%)
May 04, 2010	28.29	28.39	27.62	27.86	2,693,697	-0.74(-2.58%)
May 03, 2010	28.74	28.81	28.40	28.60	2,724,379	+0.09(+0.33%)
Apr 30, 2010	29.57	29.79	28.50	28.50	2,858,322	-1.00(-3.39%)
Apr 29, 2010	29.64	29.86	29.39	29.50	3,431,507	+0.09(+0.32%)
Apr 28, 2010	30.42	31.40	29.23	29.41	3,335,455	-0.82(-2.71%)
Apr 27, 2010	30.48	31.64	29.64	30.23	7,741,700	+1.53(+5.32%)
Apr 26, 2010	28.63	29.03	28.61	28.70	1,751,418	-0.01(-0.05%)
Apr 23, 2010	28.17	28.76	28.07	28.72	1,883,404	+0.55(+1.94%)
Apr 22, 2010	27.57	28.21	27.55	28.17	1,769,535	+0.34(+1.23%)
Apr 21, 2010	27.82	27.82	27.52	27.82	6,657	+0.32(+1.17%)
Apr 20, 2010	27.22	27.55	27.04	27.50	61,030	+0.50(+1.84%)
Apr 19, 2010	27.25	27.39	26.77	27.01	2,068,083	-0.28(-1.02%)
Apr 16, 2010	27.69	27.77	27.14	27.28	1,636,067	-0.53(-1.89%)
Apr 15, 2010	27.66	27.93	27.58	27.81	1,313,494	+0.15(+0.53%)
Apr 14, 2010	27.39	27.68	27.38	27.66	1,960,446	+0.31(+1.12%)
Apr 13, 2010	27.24	27.40	27.12	27.36	1,592,501	+0.06(+0.21%)
Apr 12, 2010	27.39	27.47	27.11	27.30	2,239,712	-0.01(-0.03%)
Apr 09, 2010	27.20	27.35	26.90	27.31	1,419,755	+0.12(+0.46%)
Apr 08, 2010	27.08	27.29	26.96	27.18	1,069,946	-0.07(-0.24%)
Apr 07, 2010	27.00	27.41	27.00	27.25	2,197,637	+0.13(+0.48%)
Apr 06, 2010	26.59	27.12	26.59	27.12	1,114,871	+0.53(+2.01%)
Apr 05, 2010	26.71	26.74	26.53	26.58	906,675	+0.00(+0.00%)
Apr 01, 2010	26.75	26.58	26.58	26.58	1,521,993	-0.01(-0.03%)
Mar 31, 2010	26.28	26.74	26.22	26.59	2,532,721	+0.18(+0.66%)
Mar 30, 2010	26.38	26.47	26.01	26.41	1,467,069	+0.07(+0.25%)
Mar 29, 2010	26.01	26.35	25.98	26.35	2,203,095	+0.46(+1.78%)
Mar 26, 2010	25.59	25.94	25.50	25.89	2,025,435	+0.34(+1.34%)
Mar 25, 2010	25.76	25.90	25.54	25.55	1,597,260	-0.06(-0.23%)
Mar 24, 2010	26.03	26.03	25.57	25.60	1,890,140	-0.50(-1.90%)
Mar 23, 2010	25.85	26.11	25.55	26.10	2,114,301	+0.26(+0.99%)
Mar 22, 2010	25.49	25.90	25.49	25.84	2,746,226	+0.26(+1.03%)
Mar 19, 2010	25.52	25.74	25.28	25.58	3,366,166	+0.18(+0.69%)
Mar 18, 2010	25.29	25.44	25.20	25.41	1,706,383	+0.12(+0.46%)
Mar 17, 2010	24.94	25.36	24.93	25.29	2,263,378	+0.42(+1.70%)
Mar 16, 2010	24.52	24.94	24.42	24.87	1,907,520	+0.32(+1.31%)
Mar 15, 2010	24.38	24.67	24.28	24.55	2,088,763	+0.22(+0.90%)
Mar 12, 2010	24.27	24.58	23.95	24.33	3,449,044	+0.20(+0.82%)
Mar 11, 2010	23.55	24.14	23.39	24.13	3,187,171	+0.50(+2.10%)
Mar 10, 2010	23.40	23.73	23.29	23.63	2,143,194	+0.21(+0.90%)
Mar 09, 2010	22.87	23.59	22.74	23.42	2,660,469	+0.50(+2.20%)
Mar 08, 2010	22.72	22.98	22.44	22.92	2,016,534	+0.17(+0.74%)
Mar 05, 2010	22.56	22.83	22.49	22.75	2,110,019	+0.26(+1.17%)
Mar 04, 2010	22.30	22.54	22.07	22.49	3,304,683	-0.47(-2.04%)
Mar 03, 2010	23.25	23.32	22.92	22.95	2,038,245	-0.17(-0.75%)
Mar 02, 2010	23.40	23.40	23.03	23.13	1,937,119	-0.13(-0.54%)

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.