Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	44.08	44.19	43.79	43.95	302,065	-0.18(-0.41%)
Jul 29, 2004	44.11	44.30	43.84	44.14	297,931	+0.04(+0.10%)
Jul 28, 2004	44.27	44.27	43.45	44.09	354,155	-0.21(-0.48%)
Jul 27, 2004	43.50	44.31	43.47	44.30	471,288	+0.85(+1.95%)
Jul 26, 2004	43.54	43.69	43.16	43.45	540,465	-0.08(-0.18%)
Jul 23, 2004	43.54	43.65	43.09	43.53	471,150	-0.12(-0.28%)
Jul 22, 2004	43.50	43.82	43.13	43.66	433,392	+0.15(+0.35%)
Jul 21, 2004	44.31	44.68	43.44	43.50	541,430	-0.81(-1.82%)
Jul 20, 2004	44.27	44.33	43.26	44.31	1,251,808	-0.46(-1.02%)
Jul 19, 2004	44.65	45.04	44.53	44.77	260,724	+0.12(+0.26%)
Jul 16, 2004	44.96	45.22	44.58	44.65	291,316	-0.01(-0.02%)
Jul 15, 2004	44.48	44.90	44.45	44.66	335,689	+0.25(+0.56%)
Jul 14, 2004	44.64	45.10	44.37	44.41	425,537	-0.37(-0.83%)
Jul 13, 2004	44.85	44.98	44.59	44.78	417,682	+0.01(+0.02%)
Jul 12, 2004	44.71	44.96	44.33	44.77	408,036	+0.07(+0.15%)
Jul 09, 2004	45.01	45.17	44.56	44.71	487,687	-0.12(-0.28%)
Jul 08, 2004	45.56	45.68	44.80	44.83	384,472	-0.78(-1.72%)
Jul 07, 2004	45.55	45.72	45.22	45.62	479,556	+0.25(+0.54%)
Jul 06, 2004	45.98	46.04	45.35	45.37	476,938	-0.74(-1.61%)
Jul 02, 2004	46.49	46.57	45.93	46.11	412,170	-0.33(-0.70%)
Jul 01, 2004	46.46	46.62	46.19	46.44	657,323	-0.01(-0.03%)
Jun 30, 2004	46.62	46.69	46.32	46.45	717,267	-0.20(-0.44%)
Jun 29, 2004	46.73	46.79	46.52	46.65	617,635	-0.08(-0.17%)
Jun 28, 2004	46.09	46.73	46.09	46.73	1,018,368	+0.64(+1.39%)
Jun 25, 2004	45.53	46.09	45.50	46.09	651,811	+0.52(+1.13%)
Jun 24, 2004	45.83	46.01	45.56	45.58	383,231	-0.33(-0.71%)
Jun 23, 2004	45.43	45.99	45.15	45.91	571,747	+0.48(+1.05%)
Jun 22, 2004	45.06	45.52	44.88	45.43	576,708	+0.51(+1.13%)
Jun 21, 2004	44.27	45.25	44.12	44.92	703,487	+0.58(+1.31%)
Jun 18, 2004	43.90	44.48	43.75	44.34	440,695	+0.16(+0.36%)
Jun 17, 2004	43.82	44.20	43.79	44.18	439,042	+0.35(+0.79%)
Jun 16, 2004	43.79	43.95	43.40	43.83	398,941	+0.14(+0.32%)
Jun 15, 2004	43.76	44.01	43.58	43.69	376,066	+0.08(+0.18%)
Jun 14, 2004	43.83	43.90	43.50	43.61	374,688	+0.07(+0.15%)
Jun 10, 2004	43.72	43.91	43.50	43.55	327,008	-0.16(-0.37%)
Jun 09, 2004	43.98	44.17	43.65	43.71	426,226	-0.32(-0.73%)
Jun 08, 2004	43.54	44.07	43.54	44.03	456,819	+0.46(+1.05%)
Jun 07, 2004	43.26	43.84	43.15	43.57	447,310	+0.30(+0.70%)
Jun 04, 2004	43.14	43.43	42.72	43.26	750,478	+0.24(+0.56%)
Jun 03, 2004	42.74	43.37	42.52	43.02	1,092,782	+0.25(+0.58%)
Jun 02, 2004	42.83	43.00	42.47	42.78	854,933	+0.23(+0.55%)
Jun 01, 2004	42.84	42.94	42.28	42.55	812,765	-0.30(-0.69%)
May 28, 2004	43.07	43.10	42.63	42.84	763,845	-0.41(-0.94%)
May 27, 2004	43.75	43.79	42.86	43.25	991,772	-0.44(-1.01%)
May 26, 2004	43.64	43.87	43.18	43.69	572,298	-0.38(-0.87%)
May 25, 2004	43.61	44.30	43.19	44.08	592,969	+0.52(+1.18%)
May 24, 2004	43.54	44.03	43.36	43.56	340,512	+0.12(+0.27%)
May 21, 2004	43.10	43.79	43.08	43.45	510,286	+0.60(+1.41%)
May 20, 2004	43.50	43.54	42.79	42.84	773,078	-0.70(-1.62%)
May 19, 2004	44.19	44.26	43.40	43.55	658,976	-0.19(-0.43%)
May 18, 2004	43.48	44.27	43.48	43.74	848,319	+0.37(+0.85%)
May 17, 2004	43.37	43.49	43.08	43.37	664,351	-0.18(-0.42%)
May 14, 2004	43.54	43.83	43.13	43.55	471,564	-0.13(-0.30%)
May 13, 2004	43.61	44.19	43.61	43.68	351,674	-0.11(-0.25%)
May 12, 2004	43.54	43.87	42.96	43.79	686,951	-0.01(-0.03%)
May 11, 2004	43.50	43.98	43.47	43.80	823,514	+0.30(+0.70%)
May 10, 2004	44.27	44.27	43.05	43.50	1,240,921	-0.99(-2.23%)
May 07, 2004	45.39	45.62	44.37	44.49	788,236	-0.98(-2.15%)
May 06, 2004	45.57	45.69	44.98	45.47	331,142	-0.17(-0.38%)
May 05, 2004	45.69	45.80	45.30	45.64	734,631	-0.17(-0.38%)
May 04, 2004	46.13	46.26	45.72	45.82	486,998	-0.20(-0.44%)

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.