Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	94.67	96.26	94.39	94.42	715,340	-0.04(-0.04%)
Apr 27, 2018	95.72	96.16	94.28	94.45	1,180,491	-1.23(-1.28%)
Apr 26, 2018	98.03	98.03	95.54	95.68	729,021	-0.41(-0.43%)
Apr 25, 2018	93.87	97.80	91.59	96.09	1,462,321	+1.14(+1.20%)
Apr 24, 2018	96.59	96.59	93.48	94.95	842,629	-1.45(-1.50%)
Apr 23, 2018	96.62	97.12	96.17	96.40	560,570	-0.10(-0.10%)
Apr 20, 2018	97.32	97.39	95.77	96.50	703,940	-0.51(-0.53%)
Apr 19, 2018	97.54	97.93	96.63	97.01	799,127	-0.46(-0.47%)
Apr 18, 2018	97.29	98.13	96.82	97.47	1,169,530	+0.47(+0.48%)
Apr 17, 2018	96.36	97.11	95.82	97.00	988,636	+1.53(+1.60%)
Apr 16, 2018	95.07	95.87	94.70	95.47	634,827	+1.06(+1.13%)
Apr 13, 2018	95.46	95.53	93.93	94.41	544,806	-0.62(-0.65%)
Apr 12, 2018	95.13	95.55	94.74	95.03	590,323	+0.18(+0.19%)
Apr 11, 2018	94.99	95.70	94.52	94.85	508,201	-0.95(-1.00%)
Apr 10, 2018	94.93	96.56	94.72	95.81	679,527	+2.21(+2.36%)
Apr 09, 2018	93.66	94.75	93.25	93.60	613,338	+0.63(+0.68%)
Apr 06, 2018	94.97	95.48	92.28	92.97	1,069,587	-2.59(-2.71%)
Apr 05, 2018	96.12	96.32	94.91	95.55	810,873	-0.13(-0.13%)
Apr 04, 2018	92.93	95.87	92.48	95.68	1,213,060	+1.49(+1.58%)
Apr 03, 2018	93.78	94.80	93.36	94.19	963,936	+0.62(+0.66%)

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.