Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	35.51	35.69	34.96	35.00	0	-0.86(-2.39%)
Aug 28, 2008	35.14	35.88	35.04	35.86	1,097,071	+0.86(+2.47%)
Aug 27, 2008	34.77	35.13	34.76	34.99	1,436,525	+0.15(+0.44%)
Aug 26, 2008	34.33	34.84	34.33	34.84	1,061,789	+0.46(+1.35%)
Aug 25, 2008	34.44	34.91	33.95	34.38	1,446,384	-0.60(-1.72%)
Aug 22, 2008	34.59	35.15	34.59	34.98	0	+0.52(+1.49%)
Aug 21, 2008	34.12	34.59	34.12	34.46	1,041,373	+0.05(+0.15%)
Aug 20, 2008	34.45	34.65	33.90	34.41	1,178,782	+0.05(+0.15%)
Aug 19, 2008	34.70	34.70	33.73	34.36	1,816,895	-0.17(-0.50%)
Aug 18, 2008	34.86	35.08	34.36	34.54	946,662	-0.20(-0.58%)
Aug 15, 2008	34.11	34.86	34.07	34.74	0	+0.46(+1.35%)
Aug 14, 2008	34.04	34.57	33.79	34.27	1,024,922	+0.15(+0.43%)
Aug 13, 2008	33.98	34.21	33.50	34.13	1,189,718	+0.05(+0.15%)
Aug 12, 2008	34.66	34.67	34.00	34.08	797,115	-0.49(-1.43%)
Aug 11, 2008	33.83	34.78	33.62	34.57	1,126,325	+0.59(+1.73%)
Aug 08, 2008	32.40	34.04	32.37	33.98	1,180,521	+1.61(+4.98%)
Aug 07, 2008	32.52	33.02	32.11	32.37	1,082,743	-0.59(-1.80%)
Aug 06, 2008	33.44	33.44	32.67	32.97	1,680,148	-0.55(-1.64%)
Aug 05, 2008	32.26	33.56	32.21	33.52	1,655,562	+1.54(+4.81%)
Aug 04, 2008	31.95	32.32	31.71	31.98	1,244,543	+0.00(+0.00%)
Aug 01, 2008	32.05	32.32	31.76	31.98	2,287,143	+0.05(+0.16%)
Jul 31, 2008	32.06	32.39	31.85	31.93	1,304,153	-0.39(-1.21%)
Jul 30, 2008	32.32	32.66	31.99	32.32	1,255,643	+0.18(+0.56%)
Jul 29, 2008	32.14	32.14	31.31	32.14	1,640,740	+0.89(+2.86%)
Jul 28, 2008	31.76	31.91	31.25	31.25	858,996	-0.51(-1.60%)
Jul 25, 2008	31.59	32.00	31.26	31.76	1,161,028	+0.53(+1.70%)
Jul 24, 2008	31.86	31.98	31.21	31.23	1,094,152	-0.70(-2.18%)
Jul 23, 2008	31.87	32.03	31.41	31.92	1,759,438	-0.09(-0.29%)
Jul 22, 2008	31.08	32.58	30.92	32.02	2,031,983	-0.81(-2.45%)
Jul 21, 2008	32.74	33.16	32.40	32.82	1,692,086	+0.04(+0.13%)
Jul 18, 2008	31.46	32.91	31.46	32.78	2,063,225	+1.19(+3.77%)
Jul 17, 2008	30.26	31.66	30.26	31.59	1,956,384	+1.31(+4.34%)
Jul 16, 2008	29.96	30.44	29.06	30.28	2,584,459	+0.28(+0.92%)
Jul 15, 2008	30.24	30.63	29.63	30.00	1,486,576	-0.57(-1.85%)
Jul 14, 2008	31.04	31.16	30.36	30.57	900,034	-0.13(-0.43%)
Jul 11, 2008	31.11	31.11	30.31	30.70	1,407,477	-0.66(-2.11%)
Jul 10, 2008	30.92	31.68	30.92	31.36	1,307,031	+0.47(+1.53%)
Jul 09, 2008	31.05	31.44	30.87	30.89	1,223,844	-0.39(-1.25%)
Jul 08, 2008	30.66	31.31	30.60	31.28	1,458,627	+0.42(+1.36%)
Jul 07, 2008	31.17	31.42	30.63	30.86	1,627,560	-0.12(-0.40%)
Jul 04, 2008	31.11	31.16	30.76	30.98	961,167	+0.00(+0.00%)
Jul 03, 2008	31.11	31.16	30.76	30.98	961,167	+0.22(+0.73%)
Jul 02, 2008	31.44	31.53	30.76	30.76	1,847,146	-0.91(-2.89%)
Jul 01, 2008	31.42	31.77	31.01	31.67	2,410,303	-0.20(-0.64%)
Jun 30, 2008	31.22	32.21	31.21	31.87	1,925,353	+0.23(+0.73%)
Jun 27, 2008	32.53	32.61	31.47	31.64	3,474,438	-0.81(-2.50%)
Jun 26, 2008	33.67	33.69	32.40	32.45	2,036,118	-1.55(-4.55%)
Jun 25, 2008	33.37	34.32	33.37	34.00	1,215,752	+0.75(+2.25%)
Jun 24, 2008	33.73	33.77	33.18	33.25	1,347,177	-0.70(-2.05%)
Jun 23, 2008	33.77	34.10	33.43	33.95	969,987	+0.40(+1.19%)
Jun 20, 2008	34.14	34.14	33.15	33.55	1,344,417	-0.82(-2.39%)
Jun 19, 2008	34.18	34.57	33.93	34.37	1,265,466	+0.25(+0.74%)
Jun 18, 2008	34.41	34.86	33.94	34.12	1,266,607	-0.52(-1.51%)
Jun 17, 2008	34.68	35.30	34.46	34.64	1,552,588	+0.05(+0.15%)
Jun 16, 2008	34.91	34.91	34.23	34.59	1,080,360	-0.32(-0.91%)
Jun 13, 2008	35.27	35.47	34.54	34.91	1,464,692	-0.02(-0.06%)
Jun 12, 2008	34.67	35.24	34.65	34.93	953,190	+0.47(+1.37%)
Jun 11, 2008	34.85	35.03	34.35	34.46	937,434	-0.67(-1.92%)
Jun 10, 2008	35.04	35.34	34.78	35.13	1,118,244	-0.07(-0.21%)
Jun 09, 2008	35.87	35.97	35.01	35.20	1,179,116	-0.38(-1.08%)
Jun 06, 2008	37.20	37.20	35.59	35.59	1,319,428	-1.84(-4.92%)
Jun 05, 2008	37.04	37.45	36.74	37.43	802,369	+0.49(+1.34%)
Jun 04, 2008	36.40	37.37	36.31	36.94	852,401	+0.46(+1.25%)
Jun 03, 2008	36.64	37.10	36.21	36.48	1,340,321	-0.14(-0.38%)

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.