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%)
May 02, 2016	62.65	64.23	62.32	64.12	1,042,370	+1.50(+2.40%)
Apr 29, 2016	63.27	63.27	62.33	62.62	1,294,236	-0.72(-1.13%)
Apr 28, 2016	63.64	63.81	62.98	63.33	1,566,424	-0.89(-1.38%)
Apr 27, 2016	63.45	64.80	63.45	64.22	1,414,122	+1.49(+2.38%)
Apr 26, 2016	62.81	62.95	62.48	62.73	1,211,763	-0.04(-0.07%)
Apr 25, 2016	63.18	63.18	62.59	62.77	449,612	-0.63(-0.99%)
Apr 22, 2016	62.96	63.45	62.52	63.40	777,213	+0.61(+0.98%)
Apr 21, 2016	63.09	63.59	62.66	62.79	609,845	-0.18(-0.29%)
Apr 20, 2016	63.31	63.57	62.92	62.97	623,830	-0.32(-0.50%)
Apr 19, 2016	63.54	64.10	63.25	63.29	677,048	+0.00(+0.00%)
Apr 18, 2016	62.33	63.29	62.12	63.29	634,804	+0.69(+1.10%)
Apr 15, 2016	62.10	62.65	62.10	62.60	636,812	+0.50(+0.81%)
Apr 14, 2016	62.28	62.60	62.01	62.10	532,638	-0.26(-0.41%)
Apr 13, 2016	62.05	62.43	61.63	62.36	680,017	+0.60(+0.98%)
Apr 12, 2016	61.54	61.93	61.45	61.76	896,682	+0.22(+0.35%)
Apr 11, 2016	61.95	62.33	61.45	61.54	877,966	-0.31(-0.50%)
Apr 08, 2016	62.22	62.51	61.66	61.85	771,774	+0.13(+0.21%)
Apr 07, 2016	62.50	62.67	61.51	61.72	1,352,732	-1.25(-1.99%)
Apr 06, 2016	62.20	63.08	62.03	62.97	958,637	+0.83(+1.33%)
Apr 05, 2016	62.70	62.78	61.79	62.14	1,126,755	-0.66(-1.04%)
Apr 04, 2016	62.95	63.14	62.36	62.80	1,183,836	-0.03(-0.05%)
Apr 01, 2016	61.87	62.92	61.70	62.83	1,162,282	+0.65(+1.04%)
Mar 31, 2016	62.45	62.55	61.91	62.19	908,658	-0.25(-0.40%)
Mar 30, 2016	62.63	62.64	61.87	62.44	455,718	-0.03(-0.04%)
Mar 29, 2016	61.51	62.51	61.32	62.46	677,896	+1.00(+1.63%)
Mar 28, 2016	61.49	61.70	61.32	61.46	505,015	+0.24(+0.39%)
Mar 24, 2016	61.26	61.22	61.22	61.22	657,359	-0.31(-0.50%)
Mar 23, 2016	61.32	61.96	61.18	61.53	939,383	-0.08(-0.13%)
Mar 22, 2016	61.16	62.06	61.07	61.61	962,059	+0.41(+0.66%)
Mar 21, 2016	60.76	61.28	60.76	61.20	908,477	+0.44(+0.72%)
Mar 18, 2016	60.36	61.01	60.07	60.76	4,817,311	+0.57(+0.95%)
Mar 17, 2016	59.94	60.37	59.59	60.19	1,538,977	+0.52(+0.87%)
Mar 16, 2016	59.42	59.94	58.93	59.68	1,070,995	+0.16(+0.28%)
Mar 15, 2016	59.20	59.86	58.95	59.51	1,233,730	-0.19(-0.32%)
Mar 14, 2016	60.05	60.19	59.35	59.70	1,237,853	-0.53(-0.89%)
Mar 11, 2016	60.68	60.68	59.52	60.24	1,002,133	+0.19(+0.32%)
Mar 10, 2016	59.77	60.49	59.45	60.05	1,158,459	+0.46(+0.77%)
Mar 09, 2016	59.14	60.12	58.69	59.59	1,350,626	+0.79(+1.35%)
Mar 08, 2016	58.38	59.27	57.85	58.80	1,134,375	+0.21(+0.35%)
Mar 07, 2016	58.18	58.59	58.01	58.59	1,287,475	+0.07(+0.12%)
Mar 04, 2016	58.64	58.81	58.21	58.52	1,292,434	-0.33(-0.56%)
Mar 03, 2016	58.15	58.93	57.92	58.85	1,172,587	+0.68(+1.17%)
Mar 02, 2016	57.43	58.55	57.23	58.17	1,328,557	+0.57(+0.99%)

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.