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 )

226.05 -0.25 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Dec 31, 2012 27.33 27.85 27.23 27.81 690,718 +0.40(+1.45%)
Dec 28, 2012 27.65 27.83 27.41 27.41 909,219 -0.39(-1.40%)
Dec 27, 2012 27.70 27.86 27.54 27.80 951,079 +0.10(+0.37%)
Dec 26, 2012 27.73 27.87 27.51 27.69 559,951 +0.00(+0.00%)
Dec 24, 2012 27.69 27.77 27.54 27.69 265,833 -0.01(-0.03%)
Dec 21, 2012 27.60 27.83 27.40 27.70 2,016,924 -0.16(-0.57%)
Dec 20, 2012 27.66 27.87 27.53 27.86 764,864 +0.19(+0.69%)
Dec 19, 2012 27.69 27.87 27.44 27.67 984,636 -0.02(-0.09%)
Dec 18, 2012 27.19 27.80 27.11 27.69 723,336 +0.53(+1.97%)
Dec 17, 2012 27.14 27.21 26.95 27.16 823,585 +0.07(+0.26%)
Dec 14, 2012 26.99 27.30 26.72 27.09 706,768 +0.06(+0.24%)
Dec 13, 2012 27.08 27.21 26.87 27.02 665,856 -0.08(-0.29%)
Dec 12, 2012 27.21 27.33 27.03 27.10 734,147 -0.06(-0.21%)
Dec 11, 2012 27.06 27.24 26.97 27.16 774,030 +0.17(+0.62%)
Dec 10, 2012 26.70 27.28 26.63 26.99 948,804 +0.26(+0.98%)
Dec 07, 2012 26.67 26.74 26.53 26.73 483,779 +0.06(+0.21%)
Dec 06, 2012 26.47 26.75 26.35 26.67 700,075 +0.18(+0.69%)
Dec 05, 2012 26.50 26.65 26.18 26.49 559,564 -0.03(-0.12%)
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.