AVERY DENNISON $44.11

up +0.67


18/6/2013 04:18 PM  |  NYSE : AVY  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

AVY historical data

Date Open High Low Close Volume
6/18/2013 43.52 44.25 43.44 44.11 3977
6/17/2013 43.31 43.71 43.15 43.44 3013
6/14/2013 43.19 43.32 42.81 43.04 3236
6/13/2013 42.66 43.34 42.54 43.20 4371
6/12/2013 43.29 43.35 42.60 42.69 2942
6/11/2013 43.08 43.48 42.83 42.97 3522
6/10/2013 43.51 43.58 43.09 43.55 3246
6/7/2013 43.09 43.45 42.65 43.39 4709
6/6/2013 42.27 42.80 41.85 42.79 7419
6/5/2013 42.94 42.94 41.83 42.30 6503
6/4/2013 43.27 43.60 42.62 43.10 4673
6/3/2013 43.40 43.43 42.48 43.26 6557
5/31/2013 43.80 44.32 43.50 43.50 6812
5/30/2013 43.78 44.35 43.73 44.01 4768
5/29/2013 44.08 44.32 43.46 43.77 4590
5/28/2013 44.07 44.75 44.07 44.37 5504
5/24/2013 43.43 43.71 43.14 43.66 3571
5/23/2013 43.14 43.96 43.02 43.68 5123
5/22/2013 44.22 44.67 43.26 43.42 5956
5/21/2013 44.59 44.72 43.94 44.29 5697
5/20/2013 44.15 44.70 44.15 44.46 4524
5/17/2013 44.24 44.66 44.08 44.28 7509
5/16/2013 44.18 44.92 44.13 44.19 6621
5/15/2013 43.40 44.45 43.20 44.36 11313
5/14/2013 42.74 43.76 42.65 43.51 7055
5/13/2013 43.37 43.51 42.78 42.87 6859
5/10/2013 42.89 43.45 42.89 43.44 4037
5/9/2013 43.43 43.61 42.80 42.91 5919
5/8/2013 42.98 43.49 42.86 43.47 8507
5/7/2013 42.58 43.06 42.43 43.02 4884
5/6/2013 42.34 42.58 42.08 42.54 3993
5/3/2013 41.66 42.62 41.66 42.39 6736
5/2/2013 40.60 41.40 39.72 41.30 9759
5/1/2013 41.22 41.42 40.67 40.69 6985
4/30/2013 41.70 41.70 41.03 41.45 11328
4/29/2013 41.57 41.86 41.06 41.71 7592
4/26/2013 41.48 41.74 41.29 41.45 4927
4/25/2013 42.45 42.52 41.38 41.55 10932
4/24/2013 41.22 42.80 40.17 42.25 25978
4/23/2013 41.12 41.46 40.89 41.29 7395
4/22/2013 40.90 41.19 40.51 40.89 5264
4/19/2013 40.24 41.14 40.23 40.81 8002
4/18/2013 40.90 40.93 39.92 40.13 12540
4/17/2013 41.41 42.87 40.43 40.78 9063
4/16/2013 41.54 41.89 41.45 41.66 8313
4/15/2013 42.66 42.74 41.25 41.25 9087
4/12/2013 43.31 43.31 42.67 42.81 9917
4/11/2013 43.11 43.49 43.01 43.42 8513
4/10/2013 43.14 43.25 42.45 43.12 17935
4/9/2013 42.60 43.17 42.35 43.07 10199
4/8/2013 41.58 42.56 41.39 42.46 8658
4/5/2013 41.23 41.73 41.12 41.51 10665
4/4/2013 41.63 42.24 41.46 41.82 9004
4/3/2013 42.19 42.41 41.09 41.57 10618
4/2/2013 42.54 42.76 42.07 42.20 8641
4/1/2013 43.08 43.14 42.30 42.39 4997
3/28/2013 42.86 43.15 42.41 43.07 8391
3/27/2013 42.62 42.92 42.37 42.79 5828
3/26/2013 43.10 43.22 42.81 42.91 6204
3/25/2013 43.11 43.38 42.61 42.85 5471
3/22/2013 42.90 43.06 42.65 42.95 7077
3/21/2013 42.92 43.05 42.57 42.76 6970
3/20/2013 43.11 43.28 42.90 43.10 6652
3/19/2013 43.57 43.64 42.73 42.90 8371
3/18/2013 43.00 43.54 42.75 43.40 5887
3/15/2013 43.35 43.52 42.48 43.27 14840
3/14/2013 43.08 43.64 43.08 43.58 10232
3/13/2013 42.87 43.28 42.68 43.01 12040
3/12/2013 42.63 42.88 42.56 42.88 7940
3/11/2013 42.06 42.65 42.00 42.63 7699
3/8/2013 41.93 42.22 41.81 42.16 7243
3/7/2013 41.77 42.00 41.61 41.78 4832
3/6/2013 41.92 42.16 41.61 41.70 8193
3/5/2013 41.34 41.93 41.34 41.80 9116
3/4/2013 40.41 41.22 40.27 41.13 9384
3/1/2013 40.63 41.01 40.35 40.88 9163
2/28/2013 40.72 41.29 40.52 40.85 12690
2/27/2013 39.90 40.87 39.79 40.72 9722
2/26/2013 38.98 39.84 38.96 39.82 8989
2/25/2013 39.75 39.89 38.80 38.80 9377
2/22/2013 39.48 39.68 39.24 39.60 6738
2/21/2013 39.55 39.62 38.97 39.31 12276
2/20/2013 40.06 40.11 39.57 39.64 8103
2/19/2013 39.71 40.21 39.68 40.07 10174
2/15/2013 39.72 40.04 39.50 39.73 7767
2/14/2013 39.58 40.72 39.55 39.69 13100
2/13/2013 39.50 39.86 39.43 39.61 7084
2/12/2013 39.21 39.70 39.20 39.43 8105
2/11/2013 39.17 39.33 39.09 39.21 8639
2/8/2013 39.11 39.43 39.06 39.25 10040
2/7/2013 39.14 39.24 38.58 39.10 10456
2/6/2013 38.58 39.20 38.46 39.19 6625
2/5/2013 38.56 39.30 38.56 38.76 9766
2/4/2013 38.61 38.62 38.10 38.37 10337
2/1/2013 38.60 39.32 38.54 38.71 12299
1/31/2013 38.45 38.93 38.42 38.51 13519
1/30/2013 39.88 40.00 37.65 38.44 45118
1/29/2013 35.94 36.22 35.92 36.14 11505
1/28/2013 36.00 36.10 35.92 36.01 10675
1/25/2013 36.07 36.11 35.84 36.00 10205
Marketplace
Trading Center