Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	34.97	35.27	34.82	35.24	821,008	-0.04(-0.11%)
Sep 27, 2013	35.29	35.41	35.12	35.28	631,135	-0.26(-0.73%)
Sep 26, 2013	35.24	35.55	35.10	35.54	679,659	+0.34(+0.97%)
Sep 25, 2013	35.42	35.52	35.16	35.20	1,029,582	-0.23(-0.66%)
Sep 24, 2013	35.41	35.79	35.28	35.43	687,994	+0.06(+0.16%)
Sep 23, 2013	35.62	35.81	35.19	35.37	759,196	-0.36(-1.02%)
Sep 20, 2013	35.96	36.17	35.68	35.74	1,243,502	-0.11(-0.29%)
Sep 19, 2013	36.10	36.22	35.84	35.84	855,396	-0.14(-0.38%)
Sep 18, 2013	35.80	36.05	35.73	35.98	1,214,696	+0.21(+0.59%)
Sep 17, 2013	35.84	35.98	35.62	35.77	1,069,207	-0.06(-0.18%)
Sep 16, 2013	36.25	36.11	35.75	35.84	1,202,575	+0.10(+0.27%)
Sep 13, 2013	35.71	35.77	35.41	35.74	532,229	+0.15(+0.41%)
Sep 12, 2013	36.16	36.26	35.54	35.59	569,615	-0.66(-1.83%)
Sep 11, 2013	36.22	36.35	35.94	36.26	793,014	+0.02(+0.07%)
Sep 10, 2013	35.71	36.23	35.67	36.23	1,155,064	+0.76(+2.15%)
Sep 09, 2013	34.82	35.52	34.82	35.47	720,056	+0.67(+1.93%)
Sep 06, 2013	34.90	35.24	34.38	34.80	747,638	-0.15(-0.42%)
Sep 05, 2013	34.81	35.05	34.74	34.95	874,720	+0.13(+0.37%)
Sep 04, 2013	34.69	34.96	34.65	34.82	916,568	+0.09(+0.26%)
Sep 03, 2013	35.06	35.35	34.63	34.73	1,138,141	+0.11(+0.30%)
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%)

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.