Avery Dennison Corp $47.21

down 0.00


31/7/2014 04:03 PM  |  NYSE : AVY  
Industries : Consumer Durables / Business Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AVY historical data

Date Open High Low Close Volume
7/31/201447.5747.5747.1047.211,083,645
7/30/201448.1048.1847.4047.85795,658
7/29/201448.6348.7347.9748.031,094,455
7/28/201449.0249.2148.3548.951,181,462
7/25/201451.0251.1648.9849.241,609,769
7/24/201450.6351.1850.6350.901,214,989
7/23/201450.5350.9450.4950.60694,941
7/22/201450.9451.1850.4950.52556,272
7/21/201450.6250.6850.3950.63360,521
7/18/201450.8951.0950.6850.98438,403
7/17/201450.7551.1350.5750.68864,916
7/16/201451.1451.2750.7151.04445,888
7/15/201450.9851.6150.7950.89434,350
7/14/201450.8051.0950.7350.98417,013
7/11/201450.7350.9250.3850.49569,563
7/10/201450.5050.9550.2050.85762,239
7/9/201451.3251.4750.6950.89614,987
7/8/201450.6551.1050.5351.08635,428
7/7/201451.3851.4950.7950.87441,835
7/3/201451.3251.8251.1551.49456,212
7/2/201451.2151.3850.8351.00430,927
7/1/201451.4251.6851.0351.38467,286
6/30/201451.5251.5650.9251.25622,956
6/27/201451.3051.6151.0551.48650,476
6/26/201450.9051.4250.5351.41850,616
6/25/201450.8551.0050.3450.83756,658
6/24/201450.8851.5050.6750.97724,953
6/23/201451.3251.5450.6050.92685,834
6/20/201451.1351.4151.0251.39651,119
6/19/201450.9251.2450.6650.99631,827
6/18/201450.5650.9050.2450.87459,542
6/17/201450.1850.8249.9850.61633,677
6/16/201449.7450.5749.7450.21840,672
6/13/201449.5149.9049.3749.74617,404
6/12/201449.5649.8449.3749.48592,413
6/11/201449.9249.9449.4449.69625,407
6/10/201450.0550.2649.8550.18685,712
6/9/201449.6750.3549.6350.08729,421
6/6/201449.7550.0349.6249.76457,589
6/5/201449.5949.8249.0649.62657,354
6/4/201449.3649.6549.2149.50624,916
6/3/201449.9349.9349.3349.431,142,152
6/2/201450.5150.5149.6549.94919,627
5/30/201450.0650.9049.9750.702,182,704
5/29/201448.9049.2248.7249.21689,916
5/28/201448.6648.8848.3048.82856,848
5/27/201448.3948.9048.2648.61724,544
5/23/201448.3748.5448.0148.20886,729
5/22/201447.0148.6046.8848.241,931,638
5/21/201446.8047.5346.6947.011,367,597
5/20/201447.3247.4546.6546.661,039,343
5/19/201447.1347.5547.0447.311,254,162
5/16/201447.4847.4846.8347.161,476,330
5/15/201448.0648.0747.1847.43672,525
5/14/201448.4648.5047.9948.12519,281
5/13/201449.0149.1047.3348.42946,886
5/12/201448.8349.2148.8048.96731,566
5/9/201448.6448.7748.2848.62519,140
5/8/201448.8649.2248.4348.71842,300
5/7/201448.0648.8948.0248.86925,749
5/6/201448.3548.5147.8847.90779,611
5/5/201448.3248.8248.2348.45636,801
5/2/201448.4648.9748.2848.39518,738
5/1/201448.6548.8148.1948.48700,686
4/30/201448.4948.7048.1048.66811,228
4/29/201448.7148.9148.2248.49752,026
4/28/201449.0149.5548.0948.58889,599
4/25/201448.9449.0148.4048.62635,422
4/24/201449.5349.8348.4249.011,197,873
4/23/201448.9449.8548.3149.462,270,648
4/22/201451.0551.9250.9851.76910,460
4/21/201450.7651.1150.5750.98665,483
4/17/201450.0850.9050.0050.68521,688
4/16/201449.9550.5949.8050.24700,583
4/15/201449.2449.6248.4449.55671,678
4/14/201449.0949.4848.7849.16552,045
4/11/201448.8949.3148.4948.63783,555
4/10/201451.1451.2549.1549.171,537,761
4/9/201450.9051.2750.4051.20742,822
4/8/201450.5851.0150.3050.66805,213
4/7/201451.0051.1750.2450.49778,157
4/4/201451.9552.2450.8251.13520,548
4/3/201451.6351.8051.4151.73651,674
4/2/201451.1751.7351.1051.65535,177
4/1/201450.9351.1550.5651.11532,987
3/31/201450.3750.7750.1750.67727,345
3/28/201449.6150.4249.5849.98574,068
3/27/201449.5349.6548.9449.55865,563
3/26/201450.7650.9049.5449.54571,034
3/25/201451.0051.0650.1650.47576,307
3/24/201451.2651.6250.2750.57725,847
3/21/201451.0351.5550.9751.15790,630
3/20/201450.6450.9050.2050.87423,559
3/19/201450.8651.2850.2950.55903,100
3/18/201450.5851.1150.5850.94444,676
3/17/201450.6550.9850.3750.48846,916
3/14/201450.1750.9550.1750.48781,143
3/13/201450.9751.1650.2450.28791,994
3/12/201450.3450.8750.2750.671,058,758
3/11/201451.4051.4850.5550.58855,429
Trading Center