Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	44.70	45.43	43.83	45.14	967,657	+0.45(+1.01%)
Jul 30, 2002	44.58	45.05	43.29	44.69	1,333,387	+0.12(+0.26%)
Jul 29, 2002	41.18	45.09	41.15	44.58	1,888,460	+4.20(+10.41%)
Jul 26, 2002	40.42	40.78	39.95	40.38	1,031,597	-0.04(-0.09%)
Jul 25, 2002	41.62	41.69	39.77	40.41	1,863,794	-1.02(-2.47%)
Jul 24, 2002	39.26	41.73	38.90	41.44	1,457,548	+2.32(+5.94%)
Jul 23, 2002	38.53	39.55	38.06	39.11	1,450,520	+0.75(+1.97%)
Jul 22, 2002	39.22	39.61	37.78	38.36	1,145,837	-0.68(-1.75%)
Jul 19, 2002	41.78	41.80	38.82	39.04	994,942	-3.40(-8.00%)
Jul 17, 2002	42.30	43.47	42.21	42.44	665,040	-0.22(-0.51%)
Jul 12, 2002	42.63	43.42	41.69	42.65	1,602,242	+0.93(+2.23%)
Jul 11, 2002	42.67	42.67	40.78	41.73	732,839	-1.02(-2.39%)
Jul 10, 2002	43.65	43.65	42.68	42.75	722,642	-0.86(-1.98%)
Jul 09, 2002	44.65	45.11	43.61	43.61	461,642	-1.04(-2.32%)
Jul 08, 2002	45.52	45.70	44.48	44.65	536,193	-0.89(-1.94%)
Jul 05, 2002	44.27	45.72	44.27	45.54	230,821	+1.25(+2.82%)
Jul 04, 2002	44.17	44.62	43.33	44.29	561,825	+0.00(+0.00%)
Jul 03, 2002	44.17	44.62	43.33	44.29	561,549	+0.12(+0.26%)
Jul 02, 2002	45.38	45.41	43.62	44.17	807,115	-1.26(-2.78%)
Jul 01, 2002	45.54	45.93	45.39	45.43	569,818	-0.10(-0.22%)
Jun 28, 2002	45.67	46.08	45.54	45.54	826,132	-0.14(-0.30%)
Jun 27, 2002	46.04	46.23	45.17	45.67	1,063,430	-0.43(-0.93%)
Jun 26, 2002	46.88	46.95	45.71	46.10	708,861	-1.03(-2.19%)
Jun 25, 2002	47.53	47.89	47.13	47.13	636,514	+0.86(+1.87%)
Jun 21, 2002	47.10	47.67	46.27	46.27	549,147	-1.02(-2.16%)
Jun 20, 2002	46.99	47.71	46.91	47.29	502,983	+0.30(+0.65%)
Jun 19, 2002	46.73	47.64	46.62	46.99	489,616	-0.16(-0.34%)
Jun 18, 2002	47.17	47.39	46.97	47.15	477,076	+0.15(+0.32%)
Jun 17, 2002	46.08	47.02	46.08	46.99	510,562	+0.99(+2.15%)
Jun 14, 2002	45.99	46.22	45.56	46.01	645,885	-0.25(-0.55%)
Jun 12, 2002	45.04	46.30	44.92	46.26	927,831	+1.23(+2.72%)
Jun 11, 2002	45.35	46.04	44.96	45.04	1,081,207	-0.08(-0.18%)
Jun 10, 2002	45.10	45.39	44.96	45.11	550,938	+0.00(+0.00%)
Jun 07, 2002	44.74	45.25	44.32	45.11	834,952	+0.09(+0.19%)
Jun 06, 2002	46.24	46.52	44.94	45.03	443,727	-1.11(-2.41%)
Jun 05, 2002	46.19	46.42	45.79	46.14	393,429	-1.30(-2.74%)
May 31, 2002	46.88	47.47	46.60	47.44	1,020,849	-1.76(-3.58%)
May 28, 2002	49.96	49.96	49.06	49.20	555,899	-0.57(-1.15%)
May 27, 2002	50.54	50.55	49.72	49.77	535,918	+0.00(+0.00%)
May 24, 2002	50.54	50.55	49.72	49.77	535,091	-0.36(-0.72%)
May 23, 2002	49.06	50.33	48.87	50.14	719,334	+1.22(+2.49%)
May 22, 2002	48.33	49.06	48.26	48.92	487,687	+0.44(+0.91%)
May 21, 2002	48.53	49.43	48.32	48.47	371,931	-0.33(-0.68%)
May 20, 2002	49.69	49.69	48.44	48.81	336,240	-0.95(-1.91%)
May 17, 2002	49.24	49.76	48.80	49.76	333,760	+0.44(+0.88%)
May 16, 2002	49.88	50.09	49.02	49.32	359,254	-0.57(-1.13%)
May 15, 2002	50.25	50.58	49.49	49.89	525,583	-0.54(-1.06%)
May 14, 2002	49.56	50.58	49.51	50.43	624,939	+1.14(+2.31%)
May 13, 2002	48.53	49.29	48.44	49.29	318,326	+0.67(+1.37%)
May 10, 2002	48.84	48.95	48.26	48.62	362,836	-0.26(-0.53%)
May 09, 2002	48.69	49.46	48.69	48.88	285,115	+0.20(+0.40%)
May 08, 2002	49.06	49.29	48.47	48.69	364,490	-0.03(-0.06%)
May 07, 2002	48.55	49.06	48.47	48.71	642,578	+0.52(+1.07%)
May 06, 2002	48.88	49.13	48.17	48.20	570,369	-0.50(-1.03%)
May 03, 2002	48.95	49.27	48.62	48.70	653,189	+0.12(+0.25%)
May 02, 2002	47.69	48.63	47.54	48.58	706,105	+1.07(+2.25%)

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.