Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	22.77	22.85	22.68	22.70	123,073	-0.26(-1.13%)
Jan 30, 2013	23.05	23.11	22.96	22.96	14,945	-0.09(-0.39%)
Jan 29, 2013	22.95	23.10	22.90	23.05	20,464	+0.11(+0.48%)
Jan 28, 2013	22.97	23.09	22.88	22.94	22,194	-0.30(-1.29%)
Jan 25, 2013	23.12	23.24	23.00	23.24	15,200	+0.46(+2.02%)
Jan 24, 2013	22.91	22.98	22.75	22.78	20,475	-0.04(-0.17%)
Jan 23, 2013	22.76	22.90	22.69	22.82	23,210	-0.03(-0.14%)
Jan 22, 2013	22.93	22.93	22.72	22.85	49,274	-0.22(-0.95%)
Jan 18, 2013	23.13	23.18	22.94	23.07	33,571	-0.13(-0.56%)
Jan 17, 2013	23.23	23.36	23.13	23.20	26,473	+0.31(+1.35%)
Jan 16, 2013	22.96	23.05	22.84	22.89	13,017	+0.15(+0.66%)
Jan 15, 2013	22.63	22.86	22.61	22.74	37,072	+0.29(+1.29%)
Jan 14, 2013	22.59	22.59	22.38	22.45	57,706	+0.33(+1.49%)
Jan 12, 2013	21.93	22.14	21.90	22.12	36,267	+0.00(+0.00%)
Jan 11, 2013	21.93	22.14	21.90	22.12	36,267	+0.31(+1.42%)
Jan 10, 2013	21.81	21.94	21.65	21.81	123,942	+0.70(+3.32%)
Jan 09, 2013	21.14	21.26	21.08	21.11	419,346	-0.16(-0.75%)
Jan 08, 2013	21.30	21.35	21.09	21.27	614,743	-0.39(-1.80%)
Jan 07, 2013	21.60	21.76	21.58	21.66	897,986	-0.30(-1.37%)
Jan 04, 2013	21.81	22.00	21.70	21.96	322,247	+0.22(+1.01%)
Jan 03, 2013	21.83	22.03	21.74	21.74	36,280	-0.43(-1.94%)

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.