Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	83.43	83.96	83.26	83.53	737,251	+0.20(+0.24%)
Aug 30, 2017	82.84	83.41	82.78	83.33	465,829	+0.51(+0.62%)
Aug 29, 2017	82.50	83.02	82.46	82.81	498,893	+0.13(+0.16%)
Aug 28, 2017	83.30	83.30	82.63	82.68	474,112	-0.33(-0.39%)
Aug 25, 2017	82.76	83.17	82.41	83.01	272,460	+0.63(+0.76%)
Aug 24, 2017	82.80	82.81	81.89	82.38	412,278	-0.07(-0.09%)
Aug 23, 2017	82.38	83.27	82.27	82.45	834,933	-0.13(-0.16%)
Aug 22, 2017	82.30	82.64	81.55	82.58	707,796	+0.34(+0.41%)
Aug 21, 2017	82.45	82.76	81.83	82.24	507,341	-0.20(-0.25%)
Aug 18, 2017	82.47	82.63	82.02	82.45	469,962	-0.11(-0.13%)
Aug 17, 2017	83.69	83.79	82.53	82.55	452,835	-1.32(-1.57%)
Aug 16, 2017	83.11	83.88	83.09	83.88	533,791	+1.00(+1.21%)
Aug 15, 2017	83.33	83.47	82.76	82.87	675,149	-0.14(-0.17%)
Aug 14, 2017	82.87	83.28	82.55	83.02	406,579	+0.58(+0.71%)
Aug 11, 2017	81.46	83.25	81.32	82.43	567,578	+0.97(+1.19%)
Aug 10, 2017	82.20	82.41	81.31	81.46	537,740	-0.85(-1.03%)
Aug 09, 2017	82.71	83.02	82.13	82.32	573,654	-0.45(-0.55%)
Aug 08, 2017	82.60	83.02	82.26	82.77	697,013	-0.12(-0.15%)
Aug 07, 2017	82.66	83.00	82.30	82.89	916,524	+0.43(+0.53%)
Aug 04, 2017	82.87	82.87	82.08	82.46	411,912	-0.20(-0.24%)
Aug 03, 2017	83.37	83.57	82.44	82.65	549,270	-0.72(-0.86%)
Aug 02, 2017	82.71	83.39	81.79	83.37	885,757	+0.57(+0.69%)
Aug 01, 2017	82.56	83.09	82.22	82.80	794,677	+0.45(+0.55%)
Jul 31, 2017	81.96	82.41	81.71	82.35	631,124	+0.80(+0.98%)
Jul 28, 2017	81.38	81.67	80.96	81.55	661,996	+0.19(+0.23%)
Jul 27, 2017	81.77	81.85	80.82	81.37	875,980	-0.46(-0.56%)
Jul 26, 2017	81.04	82.73	80.64	81.83	1,376,992	+0.95(+1.17%)
Jul 25, 2017	84.96	85.69	80.12	80.88	1,877,439	-2.38(-2.86%)
Jul 24, 2017	83.10	83.73	83.10	83.26	1,046,166	+0.06(+0.07%)
Jul 21, 2017	83.41	83.51	83.00	83.20	744,533	-0.15(-0.18%)
Jul 20, 2017	83.37	83.70	83.04	83.35	747,947	-0.01(-0.01%)
Jul 19, 2017	83.19	83.41	82.90	83.36	1,432,024	+0.59(+0.72%)
Jul 18, 2017	83.08	83.45	82.47	82.77	710,681	-0.51(-0.62%)
Jul 17, 2017	83.32	83.52	83.06	83.28	670,008	-0.04(-0.04%)
Jul 14, 2017	82.69	83.57	82.39	83.32	766,060	+0.83(+1.01%)
Jul 13, 2017	82.81	83.12	82.06	82.48	811,054	-0.12(-0.15%)
Jul 12, 2017	81.75	83.00	81.46	82.61	780,095	+1.30(+1.60%)
Jul 11, 2017	81.16	81.82	80.93	81.31	731,500	+0.28(+0.35%)
Jul 10, 2017	80.29	81.24	80.29	81.02	675,215	+0.58(+0.72%)
Jul 07, 2017	79.51	80.79	79.35	80.45	773,082	+1.42(+1.79%)
Jul 06, 2017	78.54	79.22	78.39	79.03	1,062,339	+0.32(+0.41%)
Jul 05, 2017	78.89	79.13	78.55	78.71	616,356	-0.04(-0.06%)
Jul 03, 2017	78.83	79.12	78.53	78.75	296,526	+0.44(+0.57%)
Jun 30, 2017	78.50	78.76	78.29	78.31	482,054	+0.20(+0.26%)
Jun 29, 2017	78.74	78.74	77.48	78.11	424,330	-0.57(-0.72%)
Jun 28, 2017	78.44	79.32	78.44	78.67	486,640	+0.63(+0.81%)
Jun 27, 2017	78.28	78.65	77.80	78.04	437,985	-0.09(-0.11%)
Jun 26, 2017	78.03	78.27	77.68	78.13	360,660	+0.11(+0.14%)
Jun 23, 2017	77.75	78.11	77.50	78.03	807,149	+0.44(+0.57%)
Jun 22, 2017	77.85	77.89	77.44	77.58	535,917	-0.16(-0.21%)
Jun 21, 2017	77.65	78.10	77.18	77.74	536,089	-0.17(-0.22%)
Jun 20, 2017	77.77	78.93	77.54	77.91	871,186	+1.11(+1.44%)
Jun 19, 2017	76.10	76.92	75.94	76.80	1,156,565	+0.90(+1.19%)
Jun 16, 2017	75.79	75.96	75.11	75.90	755,598	+0.09(+0.12%)
Jun 15, 2017	75.60	76.43	75.49	75.81	555,401	+0.09(+0.12%)
Jun 14, 2017	75.66	76.22	75.59	75.72	501,387	-0.03(-0.04%)
Jun 13, 2017	74.82	75.84	74.77	75.75	634,769	+0.91(+1.22%)
Jun 12, 2017	74.45	74.97	74.01	74.84	514,731	+0.32(+0.43%)
Jun 09, 2017	73.97	74.75	73.74	74.52	543,948	+0.72(+0.97%)
Jun 08, 2017		74.17	73.64	73.80	681,962	-0.27(-0.37%)
Jun 07, 2017	74.49	74.53	73.78	74.07	585,043	-0.11(-0.14%)
Jun 06, 2017	74.38	74.44	73.73	74.18	830,087	-0.37(-0.50%)
Jun 05, 2017	74.79	75.14	74.34	74.55	824,343	-0.15(-0.20%)
Jun 02, 2017	75.66	75.66	74.65	74.70	411,908	-0.88(-1.17%)

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.