Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	48.01	48.29	47.40	48.25	1,169,321	+0.84(+1.76%)
Sep 29, 2015	47.58	47.76	47.16	47.41	633,697	-0.07(-0.14%)
Sep 28, 2015	48.14	48.34	47.35	47.48	934,917	-0.90(-1.87%)
Sep 25, 2015	49.18	49.20	47.68	48.39	798,284	-0.08(-0.16%)
Sep 24, 2015	48.39	48.61	47.71	48.46	1,019,056	-0.38(-0.77%)
Sep 23, 2015	49.05	49.28	48.41	48.84	910,265	-0.03(-0.05%)
Sep 22, 2015	49.35	49.73	48.72	48.86	1,086,630	-1.23(-2.45%)
Sep 21, 2015	50.72	51.03	49.88	50.09	681,529	-0.37(-0.73%)
Sep 18, 2015	50.78	51.20	50.33	50.46	990,343	-0.96(-1.87%)
Sep 17, 2015	51.38	52.08	51.17	51.42	822,525	+0.07(+0.13%)
Sep 16, 2015	50.20	51.47	50.20	51.36	918,050	+0.84(+1.65%)
Sep 15, 2015	49.91	50.72	49.67	50.52	802,937	+0.47(+0.94%)
Sep 14, 2015	50.08	50.34	49.58	50.05	621,760	-0.03(-0.05%)
Sep 11, 2015	49.94	50.18	49.47	50.08	445,860	-0.15(-0.31%)
Sep 10, 2015	49.78	50.78	49.78	50.23	833,347	+0.31(+0.61%)
Sep 09, 2015	50.79	50.86	49.85	49.92	983,199	-0.49(-0.98%)
Sep 08, 2015	49.90	50.50	49.73	50.42	730,970	+1.42(+2.91%)
Sep 04, 2015	48.72	48.99	48.99	48.99	889,399	-0.48(-0.97%)
Sep 03, 2015	49.19	50.00	49.07	49.47	990,776	+0.44(+0.90%)
Sep 02, 2015	48.50	49.03	48.05	49.03	770,826	+1.01(+2.10%)
Sep 01, 2015	48.62	48.92	47.69	48.02	1,143,187	-1.52(-3.06%)
Aug 31, 2015	50.43	50.86	49.39	49.54	798,913	-0.96(-1.89%)
Aug 28, 2015	49.97	50.58	49.65	50.49	1,096,982	+0.39(+0.78%)
Aug 27, 2015	49.78	50.46	49.20	50.10	804,755	+0.92(+1.88%)
Aug 26, 2015	48.43	49.28	47.46	49.18	1,226,267	+1.79(+3.77%)
Aug 25, 2015	49.80	49.92	47.33	47.39	1,152,650	-1.12(-2.31%)
Aug 24, 2015	46.71	50.45	45.40	48.51	1,621,565	-2.56(-5.01%)
Aug 21, 2015	52.23	52.54	51.07	51.07	804,151	-1.48(-2.82%)
Aug 20, 2015	53.48	53.56	52.55	52.55	852,951	-1.30(-2.41%)
Aug 19, 2015	53.59	54.11	53.36	53.85	760,385	-0.21(-0.39%)
Aug 18, 2015	54.44	54.61	53.98	54.06	585,080	-0.60(-1.10%)
Aug 17, 2015	53.92	54.89	53.75	54.66	452,510	+0.44(+0.81%)
Aug 14, 2015	53.95	54.49	53.81	54.22	676,579	+0.24(+0.44%)
Aug 13, 2015	53.88	54.27	53.46	53.99	634,236	+0.01(+0.02%)
Aug 12, 2015	53.88	54.26	53.23	53.98	677,068	-0.52(-0.95%)
Aug 11, 2015	54.38	54.56	54.10	54.49	788,557	-0.31(-0.56%)
Aug 10, 2015	53.65	54.94	53.65	54.80	1,636,576	+1.36(+2.55%)
Aug 07, 2015	52.51	53.46	52.12	53.44	980,062	+0.99(+1.89%)
Aug 06, 2015	52.10	52.82	51.93	52.44	916,748	+0.42(+0.81%)
Aug 05, 2015	51.69	52.51	51.48	52.02	962,916	+0.90(+1.76%)
Aug 04, 2015	51.36	51.69	51.04	51.12	964,579	-0.20(-0.38%)
Aug 03, 2015	51.71	51.71	50.74	51.32	1,189,892	-0.26(-0.51%)
Jul 31, 2015	52.52	52.74	51.31	51.58	855,369	-0.64(-1.22%)
Jul 30, 2015	51.28	52.41	51.15	52.21	765,987	+0.63(+1.22%)
Jul 29, 2015	52.14	54.19	50.76	51.59	1,766,096	-0.23(-0.44%)
Jul 28, 2015	50.86	51.93	50.70	51.82	1,285,665	+1.14(+2.24%)
Jul 27, 2015	50.64	50.87	50.33	50.68	527,786	-0.27(-0.53%)
Jul 24, 2015	51.77	52.07	50.80	50.95	597,200	-0.94(-1.81%)
Jul 23, 2015	52.54	52.69	51.79	51.89	659,764	-0.58(-1.10%)
Jul 22, 2015	52.12	52.57	52.00	52.47	773,914	+0.29(+0.55%)
Jul 21, 2015	52.64	52.73	52.01	52.18	584,076	-0.40(-0.76%)
Jul 20, 2015	52.42	52.85	52.38	52.58	732,617	+0.18(+0.34%)
Jul 17, 2015	53.37	53.37	52.01	52.40	1,242,429	-0.97(-1.81%)
Jul 16, 2015	54.03	54.28	53.27	53.37	1,029,611	-0.47(-0.88%)
Jul 15, 2015	53.56	54.21	53.44	53.84	1,145,546	+0.38(+0.71%)
Jul 14, 2015	52.82	53.64	52.82	53.46	866,650	+0.58(+1.11%)
Jul 13, 2015	52.66	53.01	52.58	52.88	623,004	+0.66(+1.27%)
Jul 10, 2015	51.96	52.32	51.88	52.21	459,411	+0.82(+1.60%)
Jul 09, 2015	52.04	52.05	51.38	51.39	660,581	-0.05(-0.10%)
Jul 08, 2015	52.09	52.31	51.43	51.44	673,573	-1.07(-2.03%)
Jul 07, 2015	52.19	52.52	51.71	52.51	1,004,255	+0.31(+0.60%)
Jul 06, 2015	52.13	52.77	51.97	52.20	969,714	-0.50(-0.95%)
Jul 02, 2015	52.88	52.70	52.70	52.70	567,459	-0.03(-0.06%)

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.