Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.35	19.58	19.16	19.40	4,025,344	+0.06(+0.30%)
Jul 30, 2009	20.98	21.78	19.23	19.34	6,641,462	-2.29(-10.60%)
Jul 29, 2009	21.38	21.70	20.80	21.63	2,188,981	+0.16(+0.74%)
Jul 28, 2009	20.94	21.55	20.86	21.47	1,429,016	+0.42(+2.00%)
Jul 27, 2009	20.83	21.13	20.63	21.05	1,329,529	+0.33(+1.61%)
Jul 24, 2009	20.25	20.81	20.12	20.72	1,241,098	+0.41(+2.04%)
Jul 23, 2009	19.35	20.32	19.31	20.30	2,153,690	+0.93(+4.79%)
Jul 22, 2009	19.29	19.46	19.20	19.38	1,905,886	+0.01(+0.07%)
Jul 21, 2009	19.75	19.93	19.10	19.36	1,367,141	-0.20(-1.04%)
Jul 20, 2009	19.22	19.58	19.05	19.56	992,660	+0.48(+2.51%)
Jul 17, 2009	18.96	19.20	18.87	19.09	1,089,955	+0.06(+0.30%)
Jul 16, 2009	18.60	19.14	18.46	19.03	1,283,456	+0.44(+2.38%)
Jul 15, 2009	18.32	18.64	18.14	18.58	2,305,575	+0.61(+3.39%)
Jul 14, 2009	17.74	17.97	17.49	17.97	1,435,857	+0.23(+1.31%)
Jul 13, 2009	17.40	17.74	17.37	17.74	1,748,433	+0.16(+0.91%)
Jul 10, 2009	17.74	17.87	17.40	17.58	2,231,058	-0.14(-0.78%)
Jul 09, 2009	17.75	17.88	17.54	17.72	1,083,275	+0.07(+0.37%)
Jul 08, 2009	17.79	17.99	17.42	17.66	1,225,347	-0.20(-1.10%)
Jul 07, 2009	18.22	18.37	17.84	17.85	692,047	-0.57(-3.07%)
Jul 06, 2009	17.96	18.56	17.84	18.42	1,091,404	+0.35(+1.93%)
Jul 02, 2009	18.72	19.01	18.07	18.07	938,463	-0.94(-4.93%)
Jul 01, 2009	18.76	19.14	18.69	19.01	899,638	+0.37(+1.99%)
Jun 30, 2009	18.64	18.74	18.35	18.64	1,120,818	-0.01(-0.08%)
Jun 29, 2009	18.37	18.72	18.24	18.65	851,478	+0.22(+1.22%)
Jun 26, 2009	18.43	18.50	18.27	18.42	1,282,906	-0.11(-0.59%)
Jun 25, 2009	18.19	18.53	18.13	18.53	1,038,366	+0.47(+2.61%)
Jun 24, 2009	18.04	18.34	17.95	18.06	1,075,584	+0.17(+0.97%)
Jun 23, 2009	18.12	18.22	17.83	17.89	1,240,796	-0.19(-1.04%)
Jun 22, 2009	18.59	18.80	18.07	18.08	948,273	-0.75(-3.97%)
Jun 19, 2009	18.98	19.16	18.76	18.82	1,765,890	+0.04(+0.23%)
Jun 18, 2009	18.58	18.92	18.40	18.78	1,043,169	+0.34(+1.85%)
Jun 17, 2009	18.61	18.80	18.26	18.44	1,691,925	-0.25(-1.32%)
Jun 16, 2009	19.68	19.69	18.65	18.69	1,659,294	-0.92(-4.70%)
Jun 15, 2009	19.96	19.96	19.40	19.61	915,371	-0.67(-3.29%)
Jun 12, 2009	19.96	20.33	19.85	20.28	783,831	+0.00(+0.00%)
Jun 11, 2009	20.17	20.48	20.12	20.28	1,380,373	+0.20(+0.98%)
Jun 10, 2009	20.55	20.61	19.87	20.08	1,465,582	-0.31(-1.53%)
Jun 09, 2009	20.31	20.62	20.25	20.39	1,156,241	+0.12(+0.57%)
Jun 08, 2009	20.25	20.43	19.91	20.28	1,174,399	-0.20(-0.96%)
Jun 05, 2009	20.65	20.72	20.08	20.47	1,590,736	+0.16(+0.79%)
Jun 04, 2009	19.96	20.38	19.81	20.31	1,298,196	+0.46(+2.34%)
Jun 03, 2009	20.08	20.28	19.66	19.85	1,037,053	-0.38(-1.87%)
Jun 02, 2009	20.36	20.54	20.14	20.22	1,615,544	-0.23(-1.10%)
Jun 01, 2009	20.00	20.70	19.85	20.45	2,338,034	+0.45(+2.25%)
May 29, 2009	19.79	20.05	19.63	20.00	2,065,471	+0.20(+0.99%)
May 28, 2009	19.85	19.85	19.14	19.80	1,423,406	+0.25(+1.30%)
May 27, 2009	20.20	20.21	19.48	19.55	1,107,666	-0.57(-2.85%)
May 26, 2009	19.21	20.18	19.02	20.12	1,658,264	+0.81(+4.21%)
May 22, 2009	19.28	19.60	18.99	19.31	981,074	+0.12(+0.60%)
May 21, 2009	19.56	19.61	19.00	19.19	1,024,707	-0.57(-2.86%)
May 20, 2009	19.97	20.52	19.70	19.76	1,134,640	-0.16(-0.80%)
May 19, 2009	19.77	20.20	19.75	19.92	1,263,345	-0.09(-0.47%)
May 18, 2009	19.59	20.02	19.37	20.01	1,662,897	+0.65(+3.37%)
May 15, 2009	19.69	20.12	19.28	19.36	1,208,402	-0.33(-1.69%)
May 14, 2009	19.21	19.85	18.97	19.69	1,220,871	+0.52(+2.73%)
May 13, 2009	19.70	19.76	19.06	19.17	1,275,991	-0.95(-4.72%)
May 12, 2009	20.36	20.37	19.83	20.12	1,695,748	-0.24(-1.18%)
May 11, 2009	20.84	20.91	20.31	20.36	1,751,415	-0.75(-3.54%)
May 08, 2009	20.28	21.11	20.15	21.11	1,347,716	+1.18(+5.90%)
May 07, 2009	20.99	20.99	19.85	19.93	2,276,240	-0.64(-3.10%)
May 06, 2009	20.73	20.83	20.17	20.57	1,624,648	+0.07(+0.35%)
May 05, 2009	20.58	20.74	20.34	20.50	1,037,805	-0.12(-0.60%)
May 04, 2009	20.43	20.65	20.39	20.62	2,198,571	-0.04(-0.21%)

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.