Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	35.11	35.44	34.52	34.62	758,346	-0.45(-1.29%)
Aug 29, 2013	34.64	35.30	34.63	35.07	675,474	+0.28(+0.81%)
Aug 28, 2013	34.70	34.84	34.26	34.79	890,843	+0.06(+0.19%)
Aug 27, 2013	35.35	35.58	34.69	34.73	685,765	-1.02(-2.86%)
Aug 26, 2013	35.60	36.06	35.51	35.75	547,219	+0.18(+0.50%)
Aug 23, 2013	35.75	35.81	35.29	35.57	400,252	-0.14(-0.41%)
Aug 22, 2013	35.41	35.82	35.41	35.72	364,709	+0.36(+1.02%)
Aug 21, 2013	35.57	35.65	35.22	35.36	409,260	-0.31(-0.88%)
Aug 20, 2013	35.73	35.86	35.50	35.67	402,136	+0.04(+0.11%)
Aug 19, 2013	35.65	35.85	35.49	35.63	760,827	+0.02(+0.07%)
Aug 16, 2013	35.36	35.99	35.23	35.61	812,780	+0.17(+0.48%)
Aug 15, 2013	36.03	36.10	35.43	35.44	823,540	-0.97(-2.67%)
Aug 14, 2013	37.07	37.21	36.29	36.41	771,098	-0.71(-1.91%)
Aug 13, 2013	36.71	37.14	36.50	37.12	848,495	+0.51(+1.41%)
Aug 12, 2013	36.92	37.05	36.57	36.60	655,328	-0.28(-0.76%)
Aug 09, 2013	36.85	37.16	36.72	36.88	1,177,075	-0.03(-0.09%)
Aug 08, 2013	36.21	37.02	36.18	36.92	1,115,996	+0.84(+2.32%)
Aug 07, 2013	35.84	36.12	35.46	36.08	1,077,438	+0.11(+0.31%)
Aug 06, 2013	36.47	36.53	35.80	35.97	880,453	-0.57(-1.56%)
Aug 05, 2013	36.78	36.88	36.43	36.54	511,784	-0.24(-0.66%)
Aug 02, 2013	36.97	37.02	36.63	36.78	791,880	-0.30(-0.80%)
Aug 01, 2013	36.27	37.14	36.27	37.08	1,024,030	+1.10(+3.06%)
Jul 31, 2013	35.81	36.10	35.56	35.98	1,306,823	+0.31(+0.88%)
Jul 30, 2013	35.56	35.87	35.56	35.66	718,718	+0.14(+0.41%)
Jul 29, 2013	35.42	35.64	35.36	35.52	764,234	+0.01(+0.02%)
Jul 26, 2013	35.34	35.53	34.97	35.51	1,163,889	-0.04(-0.11%)
Jul 25, 2013	35.21	35.62	35.16	35.55	1,085,839	+0.22(+0.61%)
Jul 24, 2013	36.04	36.18	35.16	35.33	1,039,312	-0.55(-1.55%)
Jul 23, 2013	36.98	37.77	35.76	35.89	1,711,073	+0.18(+0.50%)
Jul 22, 2013	35.90	36.17	35.69	35.71	817,914	-0.31(-0.87%)
Jul 19, 2013	36.11	36.18	35.92	36.02	711,448	-0.17(-0.47%)
Jul 18, 2013	35.65	36.23	35.58	36.19	641,931	+0.63(+1.76%)
Jul 17, 2013	35.60	35.78	35.35	35.57	1,097,167	+0.13(+0.36%)
Jul 16, 2013	36.01	36.05	35.37	35.44	908,568	-0.56(-1.56%)
Jul 15, 2013	35.98	36.01	35.84	36.00	768,502	+0.05(+0.13%)
Jul 12, 2013	35.86	36.05	35.73	35.95	804,809	-0.04(-0.11%)
Jul 11, 2013	36.20	36.23	35.87	35.99	703,469	+0.28(+0.79%)
Jul 10, 2013	36.15	36.15	35.53	35.71	995,740	-0.48(-1.33%)
Jul 09, 2013	36.38	36.55	36.09	36.19	865,495	+0.06(+0.16%)
Jul 08, 2013	35.90	36.21	35.83	36.14	799,439	+0.39(+1.10%)
Jul 05, 2013	35.28	35.74	35.11	35.74	349,671	+0.72(+2.07%)
Jul 03, 2013	34.61	35.14	34.61	35.02	480,034	+0.13(+0.37%)
Jul 02, 2013	34.94	35.36	34.71	34.89	484,016	-0.11(-0.32%)
Jul 01, 2013	34.55	35.12	34.46	35.00	685,866	+0.61(+1.78%)
Jun 28, 2013	34.25	34.57	34.06	34.39	1,232,959	+0.02(+0.07%)
Jun 27, 2013	34.13	34.59	33.96	34.37	645,356	+0.46(+1.35%)
Jun 26, 2013	34.08	34.22	33.69	33.91	678,379	+0.06(+0.17%)
Jun 25, 2013	33.36	33.99	33.31	33.85	624,185	+0.81(+2.46%)
Jun 24, 2013	33.14	33.32	32.74	33.04	634,102	-0.47(-1.42%)
Jun 21, 2013	33.90	33.97	33.18	33.51	749,617	-0.16(-0.48%)
Jun 20, 2013	34.49	34.50	33.59	33.68	959,576	-1.23(-3.53%)
Jun 19, 2013	35.46	35.46	34.91	34.91	859,629	-0.57(-1.61%)
Jun 18, 2013	35.00	35.59	34.94	35.48	494,509	+0.54(+1.54%)
Jun 17, 2013	34.83	35.16	34.71	34.94	374,555	+0.32(+0.93%)
Jun 14, 2013	34.74	34.84	34.43	34.62	402,336	-0.13(-0.37%)
Jun 13, 2013	34.31	34.86	34.21	34.75	543,432	+0.41(+1.19%)
Jun 12, 2013	34.82	34.87	34.26	34.33	365,712	-0.23(-0.65%)
Jun 11, 2013	34.65	34.97	34.45	34.56	437,818	-0.47(-1.33%)
Jun 10, 2013	34.99	35.05	34.66	35.03	403,474	+0.13(+0.37%)
Jun 07, 2013	34.66	34.95	34.30	34.90	585,391	+0.48(+1.40%)
Jun 06, 2013	34.00	34.42	33.66	34.42	922,631	+0.39(+1.16%)
Jun 05, 2013	34.54	34.54	33.64	34.02	808,447	-0.64(-1.86%)
Jun 04, 2013	34.80	35.07	34.28	34.66	580,979	-0.13(-0.37%)

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.