Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	35.56	35.79	34.94	35.11	1,259,894	-0.50(-1.39%)
Apr 29, 2008	35.88	35.91	35.51	35.60	1,217,391	-0.27(-0.75%)
Apr 28, 2008	35.78	36.07	35.50	35.87	1,779,515	+0.00(+0.00%)
Apr 25, 2008	35.49	35.87	35.26	35.87	1,105,307	+0.61(+1.74%)
Apr 24, 2008	35.48	35.50	34.49	35.26	1,912,029	-0.18(-0.51%)
Apr 23, 2008	36.71	36.91	35.13	35.44	2,120,482	-1.50(-4.06%)
Apr 22, 2008	35.70	37.29	35.43	36.94	3,945,670	-1.24(-3.24%)
Apr 21, 2008	37.85	38.29	37.66	38.18	1,015,313	-0.08(-0.21%)
Apr 18, 2008	38.34	38.57	38.03	38.26	978,708	+0.63(+1.68%)
Apr 17, 2008	37.39	37.81	36.85	37.63	1,390,823	+0.20(+0.53%)
Apr 16, 2008	36.31	37.50	36.18	37.43	1,815,479	+1.33(+3.69%)
Apr 15, 2008	36.13	36.22	35.69	36.10	1,208,938	+0.13(+0.36%)
Apr 14, 2008	35.60	36.18	35.59	35.97	1,510,085	+0.22(+0.61%)
Apr 11, 2008	37.01	37.08	35.30	35.75	2,240,588	-1.55(-4.16%)
Apr 10, 2008	37.52	37.77	36.98	37.30	1,367,031	-0.38(-1.01%)
Apr 09, 2008	38.32	38.48	37.55	37.68	1,443,693	-0.76(-1.97%)
Apr 08, 2008	38.26	38.62	38.15	38.44	1,142,584	+0.00(+0.00%)
Apr 07, 2008	38.65	39.15	38.24	38.44	1,049,040	-0.23(-0.58%)
Apr 04, 2008	38.54	39.03	38.07	38.66	898,710	+0.10(+0.26%)
Apr 03, 2008	38.20	38.81	37.95	38.56	1,173,338	+0.12(+0.30%)
Apr 02, 2008	38.52	38.65	37.85	38.44	1,760,303	+0.19(+0.50%)
Apr 01, 2008	35.98	38.27	35.89	38.25	3,638,674	+2.37(+6.62%)
Mar 31, 2008	35.03	36.00	34.86	35.88	1,929,526	+1.07(+3.08%)
Mar 28, 2008	35.64	35.67	34.71	34.81	1,228,807	-0.63(-1.77%)
Mar 27, 2008	35.95	36.06	35.39	35.43	1,660,198	-0.31(-0.86%)
Mar 26, 2008	35.30	35.83	35.01	35.74	1,212,020	+0.15(+0.43%)
Mar 25, 2008	35.48	35.78	35.18	35.59	1,188,387	-0.06(-0.16%)
Mar 24, 2008	35.01	35.84	34.68	35.64	1,123,016	+0.90(+2.60%)
Mar 21, 2008	34.41	34.80	34.20	34.74	1,328,915	+0.00(+0.00%)
Mar 20, 2008	34.41	34.80	34.20	34.74	1,328,915	+0.39(+1.12%)
Mar 19, 2008	35.28	35.56	34.36	34.36	1,642,585	-0.55(-1.57%)
Mar 18, 2008	34.30	34.90	33.89	34.90	1,083,977	+1.17(+3.46%)
Mar 17, 2008	33.23	34.00	32.69	33.74	1,691,782	-0.23(-0.69%)
Mar 14, 2008	34.81	35.07	33.61	33.97	2,019,763	-0.85(-2.45%)
Mar 13, 2008	33.93	34.91	33.90	34.82	1,934,569	+0.50(+1.44%)
Mar 12, 2008	34.09	34.89	34.09	34.33	1,016,348	+0.16(+0.47%)
Mar 11, 2008	34.76	34.84	33.89	34.17	3,094,694	+0.09(+0.26%)
Mar 10, 2008	34.95	35.00	34.00	34.08	2,803,385	-0.79(-2.28%)
Mar 07, 2008	34.90	35.24	34.59	34.87	1,984,493	+0.01(+0.04%)
Mar 06, 2008	35.20	35.46	34.80	34.86	1,560,669	-0.66(-1.85%)
Mar 05, 2008	36.12	36.29	34.95	35.51	2,593,119	-0.76(-2.11%)
Mar 04, 2008	36.98	37.22	34.95	36.28	4,330,428	-1.00(-2.68%)
Mar 03, 2008	37.30	37.48	36.79	37.28	1,602,583	-0.11(-0.29%)
Feb 29, 2008	37.75	37.87	37.09	37.39	1,765,799	-0.70(-1.84%)
Feb 28, 2008	38.22	38.26	37.67	38.09	1,163,307	-0.34(-0.87%)
Feb 27, 2008	37.97	38.92	37.97	38.42	1,479,843	-0.06(-0.15%)
Feb 26, 2008	37.85	38.48	37.79	38.48	928,217	+0.44(+1.15%)
Feb 25, 2008	37.07	38.05	37.01	38.04	1,345,870	+0.93(+2.51%)
Feb 22, 2008	36.82	37.11	36.21	37.11	987,826	+0.37(+1.01%)
Feb 21, 2008	37.04	37.21	36.61	36.74	1,651,913	-0.26(-0.69%)
Feb 20, 2008	36.61	37.05	36.46	36.99	1,136,123	+0.03(+0.08%)
Feb 19, 2008	37.44	37.62	36.72	36.96	1,030,922	-0.12(-0.33%)
Feb 18, 2008	37.32	37.46	36.86	37.09	0	+0.00(+0.00%)
Feb 15, 2008	37.32	37.46	36.86	37.09	1,642,032	-0.31(-0.82%)
Feb 14, 2008	37.36	37.82	37.16	37.39	1,583,334	+0.05(+0.14%)
Feb 13, 2008	37.27	37.42	36.99	37.34	1,637,725	+0.52(+1.42%)
Feb 12, 2008	36.68	37.15	36.44	36.82	2,327,470	+0.29(+0.80%)
Feb 11, 2008	36.58	36.66	36.06	36.53	1,378,459	-0.01(-0.04%)
Feb 08, 2008	36.61	37.23	36.31	36.54	921,461	-0.30(-0.81%)
Feb 07, 2008	36.57	37.15	36.34	36.84	1,079,333	+0.17(+0.48%)
Feb 06, 2008	36.98	37.29	36.52	36.66	2,187,213	-0.16(-0.44%)
Feb 05, 2008	37.44	37.94	36.83	36.83	1,042,580	-1.15(-3.03%)
Feb 04, 2008	38.49	38.57	37.90	37.98	693,490	-0.44(-1.14%)

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.