StockSelector.com
  Research, Select, & Monitor Saturday, May 26, 2018 7:23:42 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Avery Dennison Corp.$108.48($.50)(.46%)

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

Your Target?


From 3/2/2018 to 5/25/2018 
Date Open High Low Close Volume
5/25/2018 108.580 109.120 108.060 108.480 398,700
5/24/2018 108.460 109.250 108.400 108.980 501,300
5/23/2018 109.590 109.985 107.040 108.350 720,600
5/22/2018 110.630 111.520 110.180 110.210 713,200
5/21/2018 109.510 110.750 109.500 110.660 622,200
5/18/2018 108.340 109.660 108.300 109.100 895,200
5/17/2018 107.740 108.520 107.340 108.190 581,400
5/16/2018 106.520 108.420 106.340 107.890 595,100
5/15/2018 108.000 108.300 105.850 106.340 671,300
5/14/2018 107.920 108.680 107.310 108.190 771,600
5/11/2018 107.930 108.995 107.420 107.670 757,800
5/10/2018 106.500 107.900 106.380 107.720 664,900
5/9/2018 105.870 106.490 104.670 106.210 661,500
5/8/2018 105.770 106.250 105.080 105.500 720,100
5/7/2018 105.940 106.780 105.240 105.650 444,200
5/4/2018 103.910 107.060 103.910 105.730 774,300
5/3/2018 103.510 104.940 102.400 104.220 612,600
5/2/2018 105.360 105.650 103.940 104.150 735,000
5/1/2018 104.600 105.600 103.990 105.470 981,100
4/30/2018 105.090 106.850 104.780 104.810 644,400
4/27/2018 106.260 106.740 104.660 104.850 1,063,400
4/26/2018 108.820 108.820 106.050 106.210 656,700
4/25/2018 104.200 108.560 101.670 106.670 1,317,300
4/24/2018 107.220 107.220 103.770 105.400 759,000
4/23/2018 107.250 107.810 106.750 107.010 504,900
4/20/2018 108.030 108.110 106.310 107.120 634,100
4/19/2018 108.280 108.710 107.260 107.690 719,800
4/18/2018 108.000 108.930 107.480 108.200 1,053,500
4/17/2018 106.970 107.800 106.370 107.680 890,600
4/16/2018 105.530 106.420 105.120 105.980 571,800
4/13/2018 105.970 106.045 104.270 104.800 490,700
4/12/2018 105.600 106.070 105.170 105.490 531,700
4/11/2018 105.440 106.230 104.920 105.290 457,800
4/10/2018 105.380 107.185 105.150 106.350 612,100
4/9/2018 103.970 105.180 103.510 103.900 552,500
4/6/2018 105.420 105.990 102.440 103.200 963,500
4/5/2018 106.700 106.920 105.360 106.070 928,100
4/4/2018 103.160 106.420 102.660 106.210 1,092,700
4/3/2018 104.100 105.230 103.630 104.560 868,300
4/2/2018 106.110 106.460 102.785 103.870 592,800
3/29/2018 104.620 107.030 104.620 106.250 583,200
3/28/2018 104.580 105.530 102.550 104.050 867,900
3/27/2018 106.330 106.550 103.910 104.450 900,500
3/26/2018 104.060 106.480 104.060 105.760 812,400
3/23/2018 105.870 106.360 103.010 103.060 987,500
3/22/2018 108.920 109.470 105.790 105.920 1,096,700
3/21/2018 109.740 111.460 109.740 110.140 782,700
3/20/2018 109.920 111.280 109.720 110.760 1,169,200
3/19/2018 111.320 111.900 110.410 110.820 1,043,300
3/16/2018 112.890 112.890 110.550 111.630 1,581,500
3/15/2018 115.060 115.060 113.520 114.150 585,600
3/14/2018 116.340 116.490 114.330 114.830 558,200
3/13/2018 116.770 117.480 115.700 115.910 553,700
3/12/2018 117.280 117.560 116.360 116.520 507,400
3/9/2018 116.000 117.620 114.890 117.330 614,600
3/8/2018 115.910 116.940 114.770 115.500 518,700
3/7/2018 113.860 116.210 112.930 115.790 700,300
3/6/2018 114.730 115.030 112.490 114.520 1,305,900
3/5/2018 114.370 115.200 113.470 114.790 770,800
3/2/2018 115.250 115.880 114.020 115.160 665,700


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.