Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	46.10	48.07	46.10	47.01	2,022,389	+0.83(+1.79%)
Apr 29, 2015	46.51	47.34	46.10	46.18	3,084,217	+2.34(+5.34%)
Apr 28, 2015	43.92	44.07	43.50	43.84	789,286	-0.10(-0.23%)
Apr 27, 2015	44.02	44.24	43.87	43.94	892,503	+0.04(+0.10%)
Apr 24, 2015	43.68	43.92	43.64	43.90	689,397	+0.34(+0.78%)
Apr 23, 2015	43.77	43.90	43.56	43.56	685,986	-0.23(-0.52%)
Apr 22, 2015	43.60	43.81	43.41	43.79	894,325	+0.24(+0.54%)
Apr 21, 2015	43.63	43.74	43.22	43.55	1,140,274	+0.06(+0.14%)
Apr 20, 2015	43.44	43.62	43.30	43.49	931,077	+0.30(+0.70%)
Apr 17, 2015	43.65	43.66	43.08	43.19	1,067,632	-0.69(-1.58%)
Apr 16, 2015	44.30	44.46	43.83	43.88	625,643	-0.50(-1.12%)
Apr 15, 2015	44.89	45.04	44.38	44.38	748,903	-0.50(-1.11%)
Apr 14, 2015	45.36	45.63	44.67	44.88	718,585	-0.73(-1.59%)
Apr 13, 2015	45.65	45.96	45.49	45.61	597,198	-0.09(-0.20%)
Apr 10, 2015	45.44	45.78	45.28	45.70	525,679	+0.27(+0.60%)
Apr 09, 2015	45.55	45.69	45.25	45.43	978,705	-0.12(-0.26%)
Apr 08, 2015	45.17	45.58	45.00	45.55	524,123	+0.47(+1.03%)
Apr 07, 2015	45.08	45.31	44.91	45.08	732,484	-0.08(-0.17%)
Apr 06, 2015	44.60	45.25	44.51	45.16	556,384	+0.34(+0.75%)
Apr 02, 2015	44.77	44.82	44.82	44.82	427,691	+0.02(+0.04%)
Apr 01, 2015	44.63	44.81	44.20	44.81	724,515	+0.06(+0.13%)
Mar 31, 2015	45.13	45.13	44.62	44.75	641,848	-0.63(-1.40%)
Mar 30, 2015	44.58	45.45	44.42	45.38	470,517	+1.10(+2.48%)
Mar 27, 2015	44.09	44.37	44.09	44.28	461,068	+0.18(+0.40%)
Mar 26, 2015	44.14	44.27	43.94	44.10	608,757	-0.22(-0.50%)
Mar 25, 2015	44.85	45.12	44.32	44.32	967,378	-0.47(-1.06%)
Mar 24, 2015	44.97	45.25	44.80	44.80	456,356	-0.28(-0.62%)
Mar 23, 2015	45.24	45.49	45.03	45.08	566,465	-0.16(-0.36%)
Mar 20, 2015	44.96	45.28	44.53	45.24	1,599,180	+0.41(+0.92%)
Mar 19, 2015	44.53	44.87	44.39	44.82	1,061,569	+0.14(+0.32%)
Mar 18, 2015	44.08	44.79	43.76	44.68	835,453	+0.51(+1.15%)
Mar 17, 2015	44.31	44.64	43.94	44.17	556,794	-0.39(-0.87%)
Mar 16, 2015	44.12	44.66	43.86	44.56	560,870	+0.58(+1.31%)
Mar 13, 2015	44.22	44.38	43.63	43.98	947,520	-0.27(-0.61%)
Mar 12, 2015	43.76	44.32	43.76	44.26	489,030	+0.54(+1.24%)
Mar 11, 2015	43.83	43.90	43.66	43.71	515,799	+0.03(+0.08%)
Mar 10, 2015	43.83	43.95	43.60	43.68	611,337	-0.64(-1.45%)
Mar 09, 2015	44.23	44.55	44.12	44.32	609,294	+0.14(+0.31%)
Mar 06, 2015	44.61	44.65	43.98	44.19	613,159	-0.63(-1.42%)
Mar 05, 2015	45.02	45.16	44.64	44.82	738,592	-0.19(-0.43%)
Mar 04, 2015	44.82	45.08	45.04	45.02	648,134	-0.03(-0.06%)
Mar 03, 2015	45.45	45.55	44.98	45.04	953,036	-0.57(-1.24%)
Mar 02, 2015	45.19	45.69	45.01	45.61	729,305	+0.62(+1.37%)
Feb 27, 2015	45.55	45.66	44.93	44.99	855,012	-0.63(-1.38%)
Feb 26, 2015	45.70	45.87	45.31	45.62	616,609	-0.11(-0.24%)
Feb 25, 2015	45.86	45.99	45.64	45.73	571,970	-0.18(-0.38%)
Feb 24, 2015	45.77	45.93	45.50	45.91	648,858	+0.13(+0.28%)
Feb 23, 2015	45.45	45.89	45.11	45.78	582,934	+0.34(+0.76%)
Feb 20, 2015	45.21	45.52	44.78	45.44	484,019	+0.24(+0.52%)
Feb 19, 2015	45.29	45.56	45.06	45.20	483,829	-0.24(-0.52%)
Feb 18, 2015	45.29	45.50	44.92	45.44	582,423	+0.08(+0.17%)
Feb 17, 2015	45.12	45.50	44.95	45.36	631,531	+0.17(+0.37%)
Feb 13, 2015	45.00	45.19	45.19	45.19	374,088	+0.12(+0.26%)
Feb 12, 2015	45.10	45.22	44.97	45.08	653,067	+0.39(+0.86%)
Feb 11, 2015	44.83	44.89	44.26	44.69	718,885	-0.11(-0.24%)
Feb 10, 2015	43.86	44.87	43.79	44.80	1,224,914	+1.13(+2.58%)
Feb 09, 2015	43.87	44.14	43.59	43.67	762,825	-0.35(-0.80%)
Feb 06, 2015	44.15	44.34	43.85	44.03	857,724	+0.05(+0.11%)
Feb 05, 2015	43.58	44.18	43.40	43.97	1,083,294	+0.71(+1.63%)
Feb 04, 2015	43.18	43.73	43.11	43.27	1,297,062	-0.28(-0.64%)
Feb 03, 2015	42.82	43.68	42.80	43.55	1,092,387	+0.53(+1.23%)

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.