Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	48.13	48.49	48.13	48.41	21,508	+0.24(+0.50%)
Jan 30, 2006	47.87	48.49	47.87	48.17	43,930	+0.63(+1.33%)
Jan 27, 2006	48.03	48.25	47.48	47.54	60,281	+0.11(+0.23%)
Jan 26, 2006	47.35	47.67	47.28	47.43	38,692	+0.20(+0.42%)
Jan 25, 2006	47.15	47.54	47.10	47.23	25,169	+0.13(+0.28%)
Jan 24, 2006	47.18	47.33	47.00	47.10	24,731	-0.17(-0.36%)
Jan 23, 2006	47.25	47.39	47.09	47.27	42,242	+0.72(+1.55%)
Jan 20, 2006	46.90	47.14	46.47	46.55	33,733	-0.35(-0.75%)
Jan 19, 2006	46.62	47.16	46.62	46.90	46,557	+0.28(+0.60%)
Jan 18, 2006	46.90	46.93	46.46	46.62	16,118	-0.38(-0.81%)
Jan 17, 2006	46.82	47.19	46.79	47.00	60,811	-0.34(-0.72%)
Jan 13, 2006	47.52	47.65	47.14	47.34	52,545	-0.08(-0.17%)
Jan 12, 2006	47.62	47.94	47.41	47.42	60,000	-0.08(-0.17%)
Jan 11, 2006	47.17	47.68	47.17	47.50	43,172	+0.25(+0.53%)
Jan 10, 2006	47.44	47.55	47.02	47.25	41,550	-0.55(-1.15%)
Jan 09, 2006	47.95	47.95	47.67	47.80	38,782	+0.10(+0.21%)
Jan 06, 2006	47.58	47.89	47.37	47.70	57,231	+0.42(+0.89%)
Jan 05, 2006	47.42	47.50	47.21	47.28	26,730	-0.50(-1.05%)
Jan 04, 2006	47.80	47.95	47.50	47.78	161,648	-0.05(-0.10%)

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.