Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avery Dennison Corp (NY: AVY )

219.03 +1.87 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 34.38 34.70 34.19 34.52 1,228,189 +0.02(+0.07%)
Jun 27, 2013 34.27 34.73 34.09 34.50 642,859 +0.46(+1.35%)
Jun 26, 2013 34.21 34.36 33.82 34.04 675,754 +0.06(+0.17%)
Jun 25, 2013 33.49 34.12 33.44 33.98 621,771 +0.82(+2.46%)
Jun 24, 2013 33.27 33.45 32.87 33.17 631,649 -0.48(-1.42%)
Jun 21, 2013 34.03 34.10 33.31 33.64 746,717 -0.16(-0.48%)
Jun 20, 2013 34.62 34.64 33.72 33.81 955,864 -1.24(-3.53%)
Jun 19, 2013 35.60 35.60 35.04 35.04 856,304 -0.57(-1.61%)
Jun 18, 2013 35.14 35.73 35.07 35.61 492,595 +0.54(+1.54%)
Jun 17, 2013 34.97 35.30 34.84 35.07 373,106 +0.32(+0.93%)
Jun 14, 2013 34.87 34.98 34.57 34.75 400,779 -0.13(-0.37%)
Jun 13, 2013 34.44 34.99 34.35 34.88 541,329 +0.41(+1.19%)
Jun 12, 2013 34.95 35.00 34.40 34.47 364,297 -0.23(-0.65%)
Jun 11, 2013 34.78 35.11 34.58 34.69 436,125 -0.47(-1.33%)
Jun 10, 2013 35.13 35.19 34.79 35.16 401,913 +0.13(+0.37%)
Jun 07, 2013 34.79 35.08 34.44 35.03 583,126 +0.48(+1.40%)
Jun 06, 2013 34.13 34.56 33.79 34.55 919,061 +0.40(+1.16%)
Jun 05, 2013 34.67 34.67 33.77 34.15 805,320 -0.65(-1.86%)
Jun 04, 2013 34.94 35.20 34.41 34.80 578,732 -0.13(-0.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.