Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	73.55	74.15	70.65	73.55	23,005	+4.31(+6.22%)
Jan 30, 2008	69.24	70.10	67.65	69.24	49,197	+0.49(+0.71%)
Jan 29, 2008	68.75	69.75	67.05	68.75	113,337	+3.20(+4.88%)
Jan 28, 2008	65.50	65.55	63.65	65.55	17,411	+0.05(+0.08%)
Jan 25, 2008	66.10	68.25	65.20	65.50	63,976	-0.60(-0.91%)
Jan 24, 2008	66.10	66.50	64.00	66.10	168,163	+2.11(+3.30%)
Jan 23, 2008	63.99	64.04	60.10	63.99	152,509	-2.26(-3.41%)
Jan 22, 2008	70.35	66.65	62.60	66.25	163,641	-4.10(-5.83%)
Jan 21, 2008	70.35	72.10	70.02	70.35	102,005	+0.00(+0.00%)
Jan 18, 2008	70.35	72.10	70.02	70.35	102,005	-0.35(-0.50%)
Jan 17, 2008	70.70	74.02	70.67	70.70	31,978	-1.45(-2.01%)
Jan 16, 2008	72.15	75.00	72.00	72.15	19,457	-2.70(-3.61%)
Jan 15, 2008	75.99	76.00	74.76	74.85	80,989	-1.14(-1.50%)
Jan 14, 2008	73.65	77.00	75.95	75.99	91,776	+2.34(+3.18%)
Jan 11, 2008	73.65	73.95	72.95	73.65	22,627	+1.26(+1.74%)
Jan 10, 2008	72.39	73.10	71.85	72.39	96,018	-3.96(-5.19%)
Jan 09, 2008	77.35	76.75	75.20	76.35	109,699	-1.00(-1.29%)
Jan 08, 2008	77.35	78.85	77.25	77.35	87,482	-0.95(-1.21%)
Jan 07, 2008	79.00	78.75	77.75	78.30	18,468	-0.70(-0.89%)
Jan 04, 2008	79.00	81.65	78.90	79.00	35,561	-3.07(-3.74%)
Jan 03, 2008	82.07	82.78	82.07	82.07	262,933	+2.16(+2.70%)
Jan 02, 2008	79.90	80.84	79.91	79.91	48,734	+0.01(+0.01%)

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.