StockSelector.com
  Research, Select, & Monitor Saturday, December 15, 2018 5:39:20 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Avery Dennison Corp.$91.20$.43.47%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/20/2018 to 12/14/2018 
Date Open High Low Close Volume
12/14/2018 90.360 91.940 90.310 91.200 1,153,300
12/13/2018 91.480 91.995 90.480 90.770 1,357,300
12/12/2018 92.300 92.590 90.970 91.540 813,900
12/11/2018 92.410 92.600 90.170 91.100 899,200
12/10/2018 91.790 92.410 90.390 91.170 1,301,500
12/7/2018 93.850 94.870 91.460 91.970 1,052,700
12/6/2018 92.380 93.910 91.620 93.850 1,161,600
12/4/2018 95.530 95.870 92.880 93.670 809,100
12/3/2018 97.970 98.500 95.360 96.190 808,200
11/30/2018 95.450 96.570 94.520 96.400 1,146,400
11/29/2018 95.700 96.495 95.320 95.330 1,032,900
11/28/2018 93.210 96.110 93.160 96.040 972,100
11/27/2018 92.980 93.550 92.160 92.940 871,600
11/26/2018 93.210 94.130 92.640 93.490 646,200
11/23/2018 91.610 93.090 91.610 92.590 261,900
11/21/2018 92.640 93.310 92.000 92.420 819,200
11/20/2018 91.470 93.060 91.115 92.300 805,900
11/19/2018 93.530 93.740 91.480 92.440 668,800
11/16/2018 91.800 94.250 91.800 93.910 741,200
11/15/2018 90.770 92.670 90.220 92.020 938,600
11/14/2018 92.540 93.630 91.400 91.620 798,500
11/13/2018 91.720 92.940 91.340 91.940 1,220,600
11/12/2018 92.060 92.250 91.170 91.450 983,700
11/9/2018 93.190 93.920 91.610 92.000 1,180,000
11/8/2018 93.010 94.330 92.670 93.620 1,471,000
11/7/2018 93.140 93.570 92.410 93.330 1,304,200
11/6/2018 91.890 93.420 91.510 91.970 1,271,900
11/5/2018 92.560 93.080 91.410 91.940 782,900
11/2/2018 92.990 94.030 91.640 92.420 695,000
11/1/2018 91.320 93.330 90.980 93.080 638,300
10/31/2018 91.330 92.370 90.620 90.720 899,600
10/30/2018 89.690 90.970 88.665 90.590 984,700
10/29/2018 88.940 90.400 88.490 89.390 1,095,400
10/26/2018 87.560 88.740 86.060 88.120 1,100,300
10/25/2018 89.550 89.985 88.260 89.000 1,012,900
10/24/2018 93.130 93.890 88.700 88.930 1,979,500
10/23/2018 96.690 97.450 92.260 92.400 1,817,900
10/22/2018 97.870 98.240 96.350 96.970 762,600
10/19/2018 98.070 98.800 97.200 97.580 504,800
10/18/2018 98.860 99.320 96.530 97.860 647,800
10/17/2018 100.200 100.530 99.130 99.550 461,300
10/16/2018 98.800 100.400 98.140 100.330 499,100
10/15/2018 98.070 99.410 97.910 98.390 450,500
10/12/2018 98.500 98.940 97.190 98.020 697,200
10/11/2018 100.560 100.755 97.090 97.190 1,188,300
10/10/2018 104.650 104.650 100.420 100.480 744,100
10/9/2018 106.630 106.630 104.510 104.720 581,200
10/8/2018 106.610 107.130 106.260 106.910 434,300
10/5/2018 107.220 107.730 106.500 106.660 398,300
10/4/2018 107.230 107.780 106.640 107.040 469,200
10/3/2018 109.330 109.330 107.480 107.560 738,000
10/2/2018 109.280 110.050 108.460 109.140 480,500
10/1/2018 108.900 109.600 108.180 109.130 346,800
9/28/2018 107.560 108.920 107.560 108.350 476,000
9/27/2018 108.930 109.260 107.700 107.820 555,100
9/26/2018 110.110 110.110 108.650 108.850 841,400
9/25/2018 111.230 111.470 109.830 110.070 754,200
9/24/2018 112.760 112.780 111.130 111.340 404,100
9/21/2018 112.870 113.320 112.200 112.760 855,100
9/20/2018 112.130 113.050 111.720 112.580 460,200


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.