Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	43.73	43.81	43.26	43.38	788,781	-0.19(-0.43%)
Aug 30, 2007	43.16	43.67	43.08	43.57	951,967	-0.02(-0.05%)
Aug 29, 2007	43.26	43.60	43.00	43.59	966,853	+0.47(+1.09%)
Aug 28, 2007	43.53	43.60	43.09	43.12	1,363,655	-0.61(-1.39%)
Aug 27, 2007	44.11	44.23	43.73	43.73	873,820	-0.40(-0.90%)
Aug 24, 2007	43.53	44.26	43.53	44.13	1,730,963	+0.67(+1.54%)
Aug 23, 2007	43.17	43.71	43.00	43.46	2,064,365	+0.29(+0.67%)
Aug 22, 2007	42.63	43.74	42.47	43.17	2,274,413	+0.83(+1.95%)
Aug 21, 2007	41.94	42.63	41.94	42.34	1,045,000	+0.44(+1.04%)
Aug 20, 2007	41.53	42.07	41.29	41.91	1,224,450	+0.42(+1.01%)
Aug 17, 2007	42.23	46.94	40.65	41.49	1,726,966	+0.28(+0.67%)
Aug 16, 2007	42.07	42.15	39.55	41.21	2,985,046	-0.82(-1.95%)
Aug 15, 2007	41.97	42.60	41.89	42.03	1,597,989	-0.17(-0.41%)
Aug 14, 2007	42.39	43.10	42.21	42.21	1,201,158	-0.98(-2.27%)
Aug 13, 2007	43.76	43.76	42.92	43.18	2,041,210	-0.15(-0.33%)
Aug 10, 2007	43.17	43.53	42.44	43.33	1,753,566	+0.03(+0.07%)
Aug 09, 2007	43.32	44.08	43.17	43.30	2,401,213	-0.57(-1.31%)
Aug 08, 2007	43.92	44.00	43.47	43.87	2,212,115	+0.20(+0.47%)
Aug 07, 2007	43.53	44.06	43.38	43.67	1,512,232	-0.07(-0.15%)
Aug 06, 2007	43.46	43.77	43.18	43.74	1,672,387	+0.36(+0.84%)
Aug 03, 2007	43.61	44.53	43.26	43.37	2,065,054	-1.16(-2.61%)
Aug 02, 2007	45.03	45.14	44.16	44.53	1,733,719	-0.25(-0.57%)
Aug 01, 2007	44.37	44.97	43.75	44.79	2,084,551	+0.28(+0.64%)
Jul 31, 2007	45.35	45.77	44.48	44.51	2,411,275	-0.78(-1.73%)
Jul 30, 2007	45.11	45.40	44.69	45.29	1,772,311	+0.11(+0.24%)
Jul 27, 2007	45.71	45.83	45.14	45.18	3,256,427	-0.58(-1.27%)
Jul 26, 2007	47.34	47.38	45.35	45.76	2,813,973	-2.11(-4.41%)
Jul 25, 2007	46.74	48.62	46.74	47.87	3,209,469	+1.89(+4.10%)
Jul 24, 2007	48.09	48.09	45.88	45.99	3,259,877	-2.63(-5.40%)
Jul 23, 2007	49.15	49.55	48.47	48.61	1,097,788	-0.52(-1.06%)
Jul 20, 2007	49.71	49.71	48.84	49.13	1,118,737	-0.56(-1.12%)
Jul 19, 2007	49.47	49.79	49.25	49.69	702,639	+0.54(+1.11%)
Jul 18, 2007	49.35	49.47	48.75	49.15	857,832	-0.25(-0.51%)
Jul 17, 2007	49.33	49.90	49.32	49.40	844,738	+0.17(+0.35%)
Jul 16, 2007	49.54	49.54	49.11	49.23	702,915	-0.35(-0.70%)
Jul 13, 2007	49.29	49.65	49.16	49.58	658,810	+0.16(+0.32%)
Jul 12, 2007	48.57	49.42	48.37	49.42	713,941	+1.04(+2.16%)
Jul 11, 2007	48.25	48.55	48.00	48.37	776,376	+0.06(+0.12%)
Jul 10, 2007	48.69	49.04	48.31	48.31	1,458,618	-0.52(-1.07%)
Jul 09, 2007	48.82	49.03	48.61	48.84	926,194	-0.01(-0.01%)
Jul 06, 2007	48.70	48.89	48.46	48.84	630,280	+0.01(+0.03%)
Jul 05, 2007	48.68	49.06	48.50	48.83	581,352	+0.06(+0.12%)
Jul 03, 2007	48.84	48.98	48.69	48.77	374,750	+0.15(+0.31%)
Jul 02, 2007	48.45	48.71	48.37	48.62	857,573	+0.38(+0.80%)
Jun 29, 2007	48.16	48.58	48.09	48.23	1,179,795	+0.23(+0.47%)
Jun 28, 2007	48.15	48.23	47.84	48.01	524,292	-0.15(-0.30%)
Jun 27, 2007	47.41	48.18	47.39	48.15	691,475	+0.57(+1.19%)
Jun 26, 2007	48.07	48.23	47.38	47.59	1,194,521	-0.34(-0.71%)
Jun 25, 2007	48.15	48.45	47.77	47.93	721,935	-0.26(-0.54%)
Jun 22, 2007	48.39	48.54	48.02	48.19	1,382,813	-0.20(-0.42%)
Jun 21, 2007	48.16	48.51	48.05	48.39	1,188,064	+0.12(+0.26%)
Jun 20, 2007	48.10	48.52	48.10	48.27	1,329,061	-0.12(-0.25%)
Jun 19, 2007	48.07	48.52	47.89	48.39	749,776	+0.05(+0.11%)
Jun 18, 2007	48.40	48.49	48.24	48.34	580,111	-0.04(-0.09%)
Jun 15, 2007	48.50	48.60	48.29	48.39	1,165,598	+0.18(+0.38%)
Jun 14, 2007	48.01	48.29	47.85	48.21	1,083,316	+0.20(+0.41%)
Jun 13, 2007	47.49	48.02	47.28	48.01	1,276,549	+0.62(+1.32%)
Jun 12, 2007	47.64	48.10	47.30	47.39	1,497,898	-0.44(-0.91%)
Jun 11, 2007	47.63	47.96	47.42	47.82	1,144,649	+0.20(+0.41%)
Jun 08, 2007	46.65	47.63	46.58	47.63	1,185,859	+0.82(+1.75%)
Jun 07, 2007	47.24	47.34	46.81	46.81	1,044,035	-0.47(-1.00%)
Jun 06, 2007	47.45	47.47	47.05	47.28	1,009,028	-0.28(-0.60%)
Jun 05, 2007	47.04	47.58	46.83	47.56	1,101,302	+0.41(+0.88%)
Jun 04, 2007	47.13	47.22	46.80	47.15	1,094,480	-0.32(-0.67%)

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.