Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	30.32	30.41	30.13	30.13	51,066	+0.00(+0.00%)
Oct 30, 2017	30.13	30.28	30.09	30.13	347,153	-0.56(-1.82%)
Oct 27, 2017	30.03	30.75	29.85	30.69	54,362	+0.21(+0.69%)
Oct 26, 2017	30.61	30.63	30.40	30.48	29,228	-0.27(-0.88%)
Oct 25, 2017	30.70	30.83	30.67	30.75	71,340	+0.15(+0.49%)
Oct 24, 2017	30.53	30.60	30.51	30.60	39,648	+0.00(+0.00%)
Oct 23, 2017	30.63	30.64	30.36	30.60	64,703	-0.10(-0.33%)
Oct 20, 2017	30.63	30.72	30.50	30.70	41,131	-0.03(-0.10%)
Oct 19, 2017	30.37	30.77	30.37	30.73	67,379	+0.58(+1.92%)
Oct 18, 2017	30.15	30.28	30.05	30.15	29,674	-0.59(-1.90%)
Oct 17, 2017	30.60	30.79	30.56	30.73	24,054	-0.27(-0.85%)
Oct 16, 2017	31.01	31.05	30.92	31.00	21,651	-0.06(-0.19%)
Oct 13, 2017	31.10	31.18	31.06	31.06	44,485	+0.18(+0.58%)
Oct 12, 2017	30.94	31.00	30.87	30.88	35,722	-0.19(-0.61%)
Oct 11, 2017	30.99	31.11	30.96	31.07	23,155	+0.21(+0.66%)
Oct 10, 2017	30.76	30.93	30.76	30.86	12,181	+0.22(+0.73%)
Oct 09, 2017	30.67	30.77	30.60	30.64	12,287	-0.03(-0.10%)
Oct 06, 2017	30.49	30.70	30.49	30.67	45,873	-0.02(-0.07%)
Oct 05, 2017	30.58	30.71	30.57	30.69	29,275	-0.05(-0.16%)
Oct 04, 2017	30.67	30.80	30.64	30.74	190,665	+0.08(+0.26%)
Oct 03, 2017	30.75	30.76	30.63	30.66	33,404	+0.01(+0.03%)

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.