Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	67.62	68.04	67.08	67.82	667,159	+0.65(+0.96%)
Sep 29, 2016	68.00	68.24	67.08	67.17	463,567	-1.10(-1.61%)
Sep 28, 2016	67.94	68.39	67.80	68.27	379,944	+0.46(+0.68%)
Sep 27, 2016	67.38	67.90	67.22	67.81	469,171	+0.28(+0.41%)
Sep 26, 2016	67.81	68.25	67.48	67.53	483,661	-0.69(-1.01%)
Sep 23, 2016	68.31	68.78	68.11	68.22	380,598	-0.51(-0.75%)
Sep 22, 2016	68.67	68.84	68.17	68.73	805,808	+0.60(+0.88%)
Sep 21, 2016	67.70	68.16	67.37	68.13	485,395	+0.46(+0.68%)
Sep 20, 2016	68.01	68.01	67.63	67.67	612,272	+0.15(+0.22%)
Sep 19, 2016	67.08	67.75	67.03	67.52	695,840	+0.91(+1.36%)
Sep 16, 2016	67.05	67.35	66.61	66.61	917,464	-0.37(-0.56%)
Sep 15, 2016	65.88	67.08	65.74	66.99	503,061	+1.15(+1.75%)
Sep 14, 2016	65.82	66.26	65.65	65.84	439,141	-0.08(-0.12%)
Sep 13, 2016	66.09	66.39	65.58	65.92	580,717	-0.59(-0.89%)
Sep 12, 2016	65.35	66.70	65.11	66.51	594,850	+0.84(+1.27%)
Sep 09, 2016	67.15	67.18	65.67	65.67	1,151,726	-2.00(-2.95%)
Sep 08, 2016	67.96	68.28	67.66	67.67	612,314	-0.62(-0.91%)
Sep 07, 2016	68.03	68.42	67.82	68.29	453,747	+0.19(+0.28%)
Sep 06, 2016	68.44	68.48	67.48	68.10	534,550	-0.03(-0.04%)
Sep 02, 2016	67.47	68.12	68.12	68.12	607,942	+1.05(+1.57%)
Sep 01, 2016	67.26	67.57	66.61	67.07	558,511	-0.09(-0.13%)
Aug 31, 2016	67.17	67.35	66.82	67.15	645,831	-0.05(-0.08%)
Aug 30, 2016	67.17	67.53	66.95	67.21	384,787	+0.11(+0.17%)
Aug 29, 2016	66.89	67.47	66.64	67.09	577,097	+0.38(+0.57%)
Aug 26, 2016	67.71	67.85	66.54	66.71	665,849	-0.84(-1.25%)
Aug 25, 2016	67.09	67.84	66.63	67.55	750,399	+0.46(+0.69%)
Aug 24, 2016	67.80	67.80	66.95	67.09	400,442	-0.69(-1.01%)
Aug 23, 2016	67.24	67.90	67.24	67.78	566,568	+0.87(+1.30%)
Aug 22, 2016	66.83	66.94	66.31	66.91	630,312	-0.25(-0.37%)
Aug 19, 2016	66.23	67.31	66.16	67.16	482,260	+0.43(+0.65%)
Aug 18, 2016	66.91	67.11	66.56	66.73	743,818	-0.29(-0.44%)
Aug 17, 2016	66.98	67.15	66.80	67.02	593,024	-0.01(-0.01%)
Aug 16, 2016	67.59	67.72	67.03	67.03	451,576	-0.75(-1.11%)
Aug 15, 2016	67.86	68.21	67.78	67.79	528,569	-0.02(-0.03%)
Aug 12, 2016	67.69	67.95	67.62	67.80	494,234	-0.10(-0.14%)
Aug 11, 2016	68.32	68.52	67.53	67.90	674,833	-0.34(-0.50%)
Aug 10, 2016	68.27	68.74	67.67	68.24	776,348	-0.03(-0.05%)
Aug 09, 2016	68.37	68.58	68.06	68.27	580,796	+0.01(+0.01%)
Aug 08, 2016	67.93	68.49	67.68	68.26	805,224	+0.23(+0.33%)
Aug 05, 2016	67.50	68.46	67.38	68.04	659,930	+0.93(+1.38%)
Aug 04, 2016	67.15	67.54	67.00	67.11	496,898	+0.13(+0.19%)
Aug 03, 2016	67.41	67.48	66.55	66.98	832,887	-0.53(-0.78%)
Aug 02, 2016	67.82	68.21	67.43	67.51	1,150,505	-0.26(-0.38%)
Aug 01, 2016	67.31	67.88	67.31	67.77	814,710	+0.23(+0.33%)
Jul 29, 2016	67.50	67.73	66.78	67.54	815,086	-0.23(-0.33%)
Jul 28, 2016	68.11	68.35	67.08	67.77	862,685	-0.35(-0.51%)
Jul 27, 2016	66.49	68.35	66.40	68.12	1,766,040	+1.89(+2.85%)
Jul 26, 2016	64.60	66.30	63.86	66.23	1,822,009	+3.56(+5.69%)
Jul 25, 2016	62.97	63.13	62.31	62.66	746,000	-0.29(-0.47%)
Jul 22, 2016	62.70	63.24	62.46	62.96	716,833	+0.21(+0.33%)
Jul 21, 2016	63.72	63.74	62.60	62.75	625,597	-0.93(-1.46%)
Jul 20, 2016	63.33	63.97	63.25	63.68	470,422	+0.45(+0.71%)
Jul 19, 2016	63.70	63.77	62.84	63.23	545,463	-0.78(-1.22%)
Jul 18, 2016	63.61	64.41	63.48	64.01	774,185	+0.24(+0.38%)
Jul 15, 2016	63.89	64.33	63.71	63.76	672,068	+0.15(+0.23%)
Jul 14, 2016	63.94	64.19	63.61	63.62	673,658	+0.16(+0.25%)
Jul 13, 2016	63.58	63.97	63.29	63.46	975,966	+0.19(+0.30%)
Jul 12, 2016	63.44	63.69	63.06	63.27	1,184,647	-0.03(-0.04%)
Jul 11, 2016	63.74	63.84	63.03	63.29	862,401	-0.27(-0.42%)
Jul 08, 2016	63.23	63.62	62.91	63.56	600,571	+0.98(+1.57%)
Jul 07, 2016	62.41	63.14	62.15	62.58	912,056	+0.30(+0.49%)
Jul 06, 2016	61.67	62.56	61.40	62.28	1,265,282	+0.60(+0.97%)
Jul 05, 2016	62.58	62.69	61.40	61.68	1,510,424	-1.29(-2.05%)

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.