Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	63.52	63.52	62.57	62.86	1,289,229	-0.72(-1.13%)
Apr 28, 2016	63.89	64.06	63.23	63.58	1,560,364	-0.89(-1.38%)
Apr 27, 2016	63.70	65.05	63.69	64.47	1,408,651	+1.50(+2.38%)
Apr 26, 2016	63.05	63.19	62.72	62.97	1,207,075	-0.04(-0.07%)
Apr 25, 2016	63.42	63.42	62.84	63.02	447,872	-0.63(-0.99%)
Apr 22, 2016	63.21	63.69	62.77	63.65	774,206	+0.61(+0.98%)
Apr 21, 2016	63.34	63.84	62.90	63.03	607,486	-0.18(-0.29%)
Apr 20, 2016	63.55	63.81	63.16	63.22	621,416	-0.32(-0.50%)
Apr 19, 2016	63.79	64.35	63.49	63.54	674,429	+0.00(+0.00%)
Apr 18, 2016	62.58	63.54	62.36	63.54	632,348	+0.69(+1.10%)
Apr 15, 2016	62.34	62.90	62.34	62.84	634,349	+0.50(+0.81%)
Apr 14, 2016	62.52	62.84	62.26	62.34	530,577	-0.26(-0.41%)
Apr 13, 2016	62.29	62.67	61.87	62.60	677,386	+0.61(+0.98%)
Apr 12, 2016	61.78	62.17	61.68	62.00	893,213	+0.22(+0.35%)
Apr 11, 2016	62.19	62.58	61.69	61.78	874,570	-0.31(-0.50%)
Apr 08, 2016	62.46	62.75	61.90	62.09	768,789	+0.13(+0.21%)
Apr 07, 2016	62.74	62.91	61.75	61.96	1,347,498	-1.26(-1.99%)
Apr 06, 2016	62.45	63.33	62.27	63.22	954,929	+0.83(+1.33%)
Apr 05, 2016	62.94	63.03	62.03	62.39	1,122,396	-0.66(-1.04%)
Apr 04, 2016	63.20	63.39	62.60	63.04	1,179,256	-0.03(-0.06%)
Apr 01, 2016	62.11	63.16	61.94	63.08	1,157,786	+0.65(+1.04%)
Mar 31, 2016	62.69	62.79	62.15	62.43	905,143	-0.25(-0.40%)
Mar 30, 2016	62.87	62.89	62.11	62.68	453,955	-0.03(-0.04%)
Mar 29, 2016	61.75	62.75	61.56	62.71	675,273	+1.00(+1.63%)
Mar 28, 2016	61.73	61.94	61.56	61.70	503,061	+0.24(+0.39%)
Mar 24, 2016	61.50	61.46	61.46	61.46	654,815	-0.31(-0.50%)
Mar 23, 2016	61.56	62.20	61.42	61.77	935,749	-0.08(-0.13%)
Mar 22, 2016	61.40	62.30	61.30	61.85	958,337	+0.41(+0.66%)
Mar 21, 2016	61.00	61.52	61.00	61.44	904,962	+0.44(+0.72%)
Mar 18, 2016	60.59	61.24	60.31	61.00	4,798,674	+0.57(+0.95%)
Mar 17, 2016	60.17	60.60	59.82	60.43	1,533,023	+0.52(+0.87%)
Mar 16, 2016	59.65	60.17	59.16	59.91	1,066,852	+0.16(+0.28%)
Mar 15, 2016	59.43	60.09	59.18	59.74	1,228,957	-0.19(-0.32%)
Mar 14, 2016	60.28	60.43	59.58	59.94	1,233,065	-0.54(-0.89%)
Mar 11, 2016	60.91	60.91	59.75	60.47	998,256	+0.19(+0.32%)
Mar 10, 2016	60.00	60.72	59.68	60.28	1,153,977	+0.46(+0.77%)
Mar 09, 2016	59.37	60.35	58.92	59.82	1,345,401	+0.80(+1.35%)
Mar 08, 2016	58.60	59.50	58.07	59.03	1,129,986	+0.21(+0.35%)
Mar 07, 2016	58.40	58.82	58.24	58.82	1,282,494	+0.07(+0.12%)
Mar 04, 2016	58.87	59.04	58.44	58.75	1,287,434	-0.33(-0.56%)
Mar 03, 2016	58.38	59.16	58.14	59.08	1,168,051	+0.68(+1.17%)
Mar 02, 2016	57.65	58.78	57.45	58.39	1,323,417	+0.57(+0.99%)
Mar 01, 2016	56.97	58.48	56.92	57.82	1,546,833	+1.45(+2.56%)
Feb 29, 2016	57.17	57.60	56.38	56.38	1,324,792	-0.83(-1.45%)
Feb 26, 2016	57.35	57.59	57.00	57.21	717,843	+0.18(+0.32%)
Feb 25, 2016	56.10	57.06	56.02	57.03	753,049	+1.26(+2.25%)
Feb 24, 2016	54.65	55.87	54.23	55.77	848,873	+0.68(+1.23%)
Feb 23, 2016	55.72	56.08	54.96	55.09	656,578	-0.90(-1.60%)
Feb 22, 2016	55.61	56.55	55.49	55.99	826,707	+0.38(+0.68%)
Feb 19, 2016	55.36	55.83	55.03	55.61	1,158,592	+0.35(+0.64%)
Feb 18, 2016	55.18	55.47	54.87	55.25	881,018	-0.02(-0.03%)
Feb 17, 2016	56.12	56.49	55.16	55.27	966,884	-0.54(-0.97%)
Feb 16, 2016	55.71	55.93	54.83	55.81	1,099,189	+0.73(+1.33%)
Feb 12, 2016	54.19	55.08	55.08	55.08	910,306	+1.46(+2.73%)
Feb 11, 2016	53.34	53.95	53.02	53.62	920,894	-0.65(-1.21%)
Feb 10, 2016	54.52	55.53	54.19	54.27	1,182,380	+0.13(+0.24%)
Feb 09, 2016	52.28	54.64	51.97	54.14	1,900,197	+1.34(+2.54%)
Feb 08, 2016	54.01	54.01	52.21	52.80	1,239,413	-1.61(-2.96%)
Feb 05, 2016	55.20	55.66	54.18	54.41	1,217,936	-1.01(-1.82%)
Feb 04, 2016	54.61	55.79	54.61	55.42	2,097,640	+0.54(+0.99%)
Feb 03, 2016	54.93	57.14	53.94	54.88	3,005,806	+3.34(+6.48%)
Feb 02, 2016	51.92	52.14	51.12	51.53	1,495,770	-1.01(-1.92%)

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.