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 )

226.30 +1.72 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 38.71 38.92 38.59 38.71 1,021,841 -0.20(-0.51%)
Dec 28, 2007 38.54 39.31 38.54 38.91 875,435 +0.70(+1.83%)
Dec 27, 2007 38.22 38.49 38.11 38.21 862,358 -0.34(-0.87%)
Dec 26, 2007 38.06 38.56 37.76 38.54 625,484 +0.37(+0.97%)
Dec 24, 2007 37.95 38.75 37.95 38.17 395,222 -0.12(-0.32%)
Dec 21, 2007 37.64 38.35 37.36 38.30 1,841,621 +0.98(+2.62%)
Dec 20, 2007 37.45 37.60 36.72 37.32 1,442,888 -0.04(-0.10%)
Dec 19, 2007 36.95 37.60 36.56 37.36 1,328,472 +0.55(+1.50%)
Dec 18, 2007 36.58 37.08 36.28 36.80 1,209,891 +0.42(+1.14%)
Dec 17, 2007 36.93 37.20 36.39 36.39 795,477 -0.57(-1.54%)
Dec 14, 2007 37.15 37.66 36.95 36.96 953,480 -0.40(-1.07%)
Dec 13, 2007 37.12 37.42 36.85 37.36 797,884 -0.15(-0.39%)
Dec 12, 2007 38.06 38.49 37.15 37.50 1,119,441 +0.20(+0.55%)
Dec 11, 2007 38.48 38.65 37.28 37.30 1,350,773 -1.19(-3.10%)
Dec 10, 2007 38.64 38.75 38.25 38.49 845,449 -0.12(-0.30%)
Dec 07, 2007 38.65 39.19 38.45 38.61 919,461 -0.05(-0.13%)
Dec 06, 2007 37.98 38.70 37.67 38.66 948,916 +0.66(+1.74%)
Dec 05, 2007 37.41 38.00 37.08 38.00 2,184,123 +0.86(+2.31%)
Dec 04, 2007 37.04 37.29 36.82 37.14 872,229 -0.18(-0.49%)
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.