Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	32.29	32.29	31.12	32.27	1,677,811	+0.71(+2.25%)
Sep 29, 2008	32.61	32.91	31.56	31.56	2,185,039	-1.47(-4.44%)
Sep 26, 2008	33.00	33.16	32.08	33.03	0	+0.07(+0.20%)
Sep 25, 2008	32.77	33.19	32.60	32.96	1,087,992	+0.18(+0.55%)
Sep 24, 2008	32.74	33.19	32.37	32.78	1,398,212	+0.11(+0.33%)
Sep 23, 2008	33.21	33.88	32.65	32.67	1,202,162	-0.52(-1.55%)
Sep 22, 2008	33.14	39.91	33.14	33.19	1,538,831	-0.59(-1.74%)
Sep 19, 2008	34.22	34.94	33.20	33.77	0	+0.09(+0.28%)
Sep 18, 2008	32.79	33.98	32.71	33.68	3,309,072	+1.26(+3.87%)
Sep 17, 2008	32.48	33.35	32.13	32.42	2,494,405	-0.70(-2.12%)
Sep 16, 2008	32.48	33.22	31.87	33.13	2,870,562	+0.18(+0.55%)
Sep 15, 2008	33.00	33.65	32.82	32.95	1,605,807	-1.11(-3.26%)
Sep 12, 2008	33.24	34.06	32.84	34.06	0	+0.58(+1.73%)
Sep 11, 2008	32.25	33.51	31.86	33.48	2,336,484	+0.89(+2.74%)
Sep 10, 2008	32.34	33.03	32.18	32.58	2,499,535	+0.38(+1.19%)
Sep 09, 2008	31.46	33.69	31.45	32.20	5,332,045	-4.08(-11.24%)
Sep 08, 2008	35.97	36.38	35.57	36.28	1,146,040	+1.07(+3.03%)
Sep 05, 2008	34.79	35.32	34.59	35.21	0	+0.23(+0.66%)
Sep 04, 2008	35.41	35.51	34.84	34.98	1,209,148	-0.57(-1.59%)
Sep 03, 2008	35.38	35.76	35.21	35.54	1,911,962	+0.01(+0.02%)
Sep 02, 2008	35.40	36.36	35.39	35.54	1,573,579	+0.54(+1.53%)
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%)

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.