StockSelector.com
  Research, Select, & Monitor Friday, September 21, 2018 10:59:57 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Avery Dennison Corp.$112.76$.18.16%

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

Your Target?


From 6/28/2018 to 9/21/2018 
Date Open High Low Close Volume
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
9/19/2018 111.850 112.610 111.550 111.620 653,900
9/18/2018 109.310 111.960 109.080 111.820 724,300
9/17/2018 109.110 109.590 108.720 109.350 437,100
9/14/2018 108.480 109.400 108.070 109.060 493,300
9/13/2018 107.820 108.760 106.900 108.490 543,000
9/12/2018 105.700 106.070 104.840 105.800 430,300
9/11/2018 105.430 106.190 104.070 105.600 405,700
9/10/2018 105.910 106.540 105.590 105.870 444,300
9/7/2018 104.650 105.540 104.390 105.380 423,600
9/6/2018 105.190 106.310 104.635 105.130 576,200
9/5/2018 104.210 105.660 103.970 105.280 471,600
9/4/2018 104.560 104.770 102.900 103.980 626,500
8/31/2018 104.960 105.810 104.940 105.180 505,400
8/30/2018 106.390 106.440 104.870 105.210 430,700
8/29/2018 106.030 106.960 105.680 106.500 291,800
8/28/2018 106.840 107.740 106.180 106.420 289,000
8/27/2018 105.950 107.360 105.950 106.560 484,700
8/24/2018 105.540 106.150 104.740 105.790 384,900
8/23/2018 106.130 106.290 104.590 105.370 655,000
8/22/2018 107.390 107.450 106.220 106.390 451,000
8/21/2018 107.880 108.200 107.010 107.230 419,200
8/20/2018 107.070 108.220 107.000 107.970 348,600
8/17/2018 106.860 107.760 106.120 106.950 581,300
8/16/2018 107.790 108.360 107.130 107.310 320,500
8/15/2018 107.290 107.555 105.360 107.000 622,200
8/14/2018 108.530 109.160 107.580 107.820 509,500
8/13/2018 110.480 110.590 108.390 108.500 590,400
8/10/2018 111.020 111.555 109.630 110.160 538,800
8/9/2018 111.760 112.010 111.280 111.440 352,700
8/8/2018 112.650 112.650 111.330 111.370 476,400
8/7/2018 113.480 113.890 112.160 112.290 471,900
8/6/2018 112.760 114.260 112.270 113.590 440,100
8/3/2018 112.700 113.755 112.200 113.150 395,600
8/2/2018 112.530 112.800 111.130 112.370 546,300
8/1/2018 114.440 114.630 112.390 113.410 965,900
7/31/2018 113.200 115.550 112.900 114.680 820,200
7/30/2018 112.680 113.640 112.050 112.590 565,800
7/27/2018 113.330 114.240 111.670 112.460 696,200
7/26/2018 112.300 113.450 111.340 113.130 852,500
7/25/2018 115.450 116.350 111.630 112.320 1,154,500
7/24/2018 109.410 114.810 106.090 114.370 1,812,300
7/23/2018 103.900 103.900 102.720 102.960 772,800
7/20/2018 103.280 104.240 102.640 103.950 909,200
7/19/2018 104.400 104.770 103.660 103.980 671,600
7/18/2018 104.460 105.290 104.460 104.540 562,700
7/17/2018 102.550 104.720 102.510 104.480 676,100
7/16/2018 103.650 103.800 102.880 103.000 626,600
7/13/2018 102.480 103.710 102.280 103.660 694,400
7/12/2018 102.320 102.820 101.870 102.240 316,700
7/11/2018 102.040 102.320 101.310 101.730 397,400
7/10/2018 102.170 102.790 101.920 102.710 388,800
7/9/2018 101.500 102.760 101.500 102.320 363,300
7/6/2018 100.640 101.430 99.990 101.070 456,100
7/5/2018 100.670 100.890 100.010 100.500 739,300
7/3/2018 101.020 101.550 100.040 100.210 372,700
7/2/2018 101.520 101.660 99.760 100.550 609,500
6/29/2018 100.920 103.070 100.920 102.100 599,500
6/28/2018 100.360 101.080 99.660 100.640 543,600


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.