Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	42.65	42.79	42.37	42.55	459,299	-0.21(-0.49%)
Jul 28, 2006	42.15	42.92	42.13	42.76	519,795	+0.78(+1.87%)
Jul 27, 2006	41.94	42.19	41.73	41.97	749,376	+0.11(+0.26%)
Jul 26, 2006	41.48	42.10	41.20	41.86	938,167	+0.28(+0.66%)
Jul 25, 2006	41.76	42.09	40.91	41.59	600,548	-0.36(-0.85%)
Jul 24, 2006	41.70	42.31	41.36	41.94	472,115	+0.25(+0.59%)
Jul 21, 2006	42.05	42.49	41.58	41.70	878,773	-0.36(-0.85%)
Jul 20, 2006	42.31	42.50	41.94	42.05	539,225	-0.33(-0.77%)
Jul 19, 2006	41.62	42.78	41.80	42.38	661,043	+0.76(+1.83%)
Jul 18, 2006	41.51	41.73	41.31	41.62	478,867	+0.07(+0.17%)
Jul 17, 2006	41.62	41.78	41.49	41.54	361,872	-0.07(-0.16%)
Jul 14, 2006	41.69	41.84	41.31	41.61	575,330	-0.03(-0.07%)
Jul 13, 2006	42.29	42.40	41.46	41.64	714,787	-0.44(-1.05%)
Jul 12, 2006	42.09	42.31	41.68	42.08	861,686	+0.16(+0.38%)
Jul 11, 2006	41.57	41.99	41.23	41.92	617,773	+0.35(+0.84%)
Jul 10, 2006	41.62	41.93	41.36	41.57	452,133	+0.25(+0.60%)
Jul 07, 2006	41.58	41.69	41.22	41.33	1,043,311	-0.66(-1.57%)
Jul 06, 2006	41.75	42.17	41.66	41.99	400,595	+0.42(+1.01%)
Jul 05, 2006	42.13	42.21	41.47	41.57	845,425	-0.74(-1.75%)
Jul 03, 2006	42.23	42.34	41.93	42.31	297,793	+0.17(+0.41%)
Jun 30, 2006	42.50	42.66	42.05	42.13	770,873	-0.25(-0.58%)
Jun 29, 2006	41.59	42.38	41.37	42.38	407,347	+0.97(+2.35%)
Jun 28, 2006	41.73	41.76	41.12	41.41	415,340	-0.30(-0.73%)
Jun 27, 2006	42.16	42.36	41.63	41.71	678,682	-0.46(-1.10%)
Jun 26, 2006	41.44	42.18	41.35	42.18	723,882	+0.66(+1.59%)
Jun 23, 2006	41.36	41.97	41.04	41.52	483,415	-0.07(-0.17%)
Jun 22, 2006	41.73	41.82	41.42	41.59	327,421	-0.20(-0.47%)
Jun 21, 2006	41.47	42.01	41.32	41.78	426,915	+0.46(+1.12%)
Jun 20, 2006	41.44	41.54	41.24	41.32	585,252	-0.04(-0.11%)
Jun 19, 2006	42.31	42.45	41.04	41.36	837,570	-0.91(-2.16%)
Jun 16, 2006	42.38	42.63	41.56	42.28	1,051,579	-0.35(-0.82%)
Jun 15, 2006	40.63	42.75	40.62	42.63	1,991,813	+2.06(+5.08%)
Jun 14, 2006	40.09	40.56	40.06	40.56	1,032,975	+0.36(+0.88%)
Jun 13, 2006	39.98	40.27	39.88	40.21	1,036,421	+0.23(+0.58%)
Jun 12, 2006	40.51	40.51	39.88	39.98	595,725	-0.40(-0.99%)
Jun 09, 2006	40.83	40.86	40.32	40.38	522,551	-0.43(-1.05%)
Jun 08, 2006	40.93	41.02	39.98	40.80	1,194,206	-0.12(-0.30%)
Jun 07, 2006	41.26	41.41	40.92	40.93	729,808	-0.43(-1.04%)
Jun 06, 2006	41.73	41.96	41.16	41.36	593,106	-0.27(-0.65%)
Jun 05, 2006	41.96	42.02	41.57	41.62	758,884	-0.65(-1.53%)
Jun 02, 2006	42.72	43.02	41.65	42.27	1,419,515	-0.63(-1.47%)
Jun 01, 2006	43.05	43.29	42.65	42.90	764,258	-0.20(-0.45%)
May 31, 2006	42.81	43.18	42.46	43.10	1,530,998	+0.37(+0.87%)
May 30, 2006	42.99	43.28	42.51	42.73	812,765	-0.45(-1.04%)
May 26, 2006	43.14	43.37	43.08	43.18	308,680	+0.10(+0.24%)
May 25, 2006	42.71	43.18	42.62	43.08	427,466	+0.52(+1.23%)
May 24, 2006	42.71	42.76	42.10	42.55	1,190,347	-0.26(-0.61%)
May 23, 2006	43.11	43.35	42.72	42.81	647,677	-0.19(-0.44%)
May 22, 2006	42.82	43.39	42.82	43.00	560,722	-0.04(-0.08%)
May 19, 2006	43.03	43.34	42.85	43.04	501,605	+0.12(+0.27%)
May 18, 2006	42.45	43.25	42.42	42.92	943,817	+0.01(+0.03%)
May 17, 2006	43.30	43.46	42.75	42.91	532,748	-0.73(-1.68%)
May 16, 2006	43.85	43.97	43.49	43.64	440,282	-0.27(-0.61%)
May 15, 2006	44.29	44.47	43.78	43.91	974,271	-0.46(-1.03%)
May 12, 2006	44.91	45.02	44.24	44.37	460,953	-0.81(-1.78%)
May 11, 2006	45.43	45.59	44.99	45.17	424,710	-0.36(-0.78%)
May 10, 2006	45.79	45.85	45.18	45.53	262,653	-0.41(-0.88%)
May 09, 2006	45.99	46.01	45.80	45.93	296,691	-0.05(-0.11%)
May 08, 2006	46.09	46.20	45.88	45.99	833,022	-0.07(-0.14%)
May 05, 2006	46.30	46.30	45.91	46.05	604,406	+0.07(+0.14%)
May 04, 2006	45.75	46.40	45.75	45.99	686,951	+0.23(+0.51%)
May 03, 2006	45.54	45.80	45.52	45.75	694,254	-0.02(-0.05%)
May 02, 2006	45.55	45.85	45.35	45.78	766,188	+0.20(+0.43%)

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.