Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	37.14	37.81	37.03	37.80	40,400	+0.64(+1.72%)
Oct 28, 2004	36.93	37.18	36.87	37.16	36,700	-0.38(-1.01%)
Oct 27, 2004	36.95	37.56	36.86	37.54	55,000	+0.20(+0.54%)
Oct 26, 2004	37.04	37.50	37.00	37.34	31,700	-0.03(-0.08%)
Oct 25, 2004	36.94	37.46	36.94	37.37	45,000	+0.40(+1.08%)
Oct 22, 2004	36.97	37.10	36.69	36.97	97,100	+0.36(+0.98%)
Oct 21, 2004	36.99	37.17	36.50	36.61	98,000	-0.46(-1.24%)
Oct 20, 2004	36.72	37.46	36.56	37.07	418,100	+0.37(+1.01%)
Oct 19, 2004	36.81	37.00	36.68	36.70	189,700	+1.36(+3.85%)
Oct 18, 2004	35.18	35.60	34.96	35.34	38,100	-0.31(-0.87%)
Oct 15, 2004	35.35	35.84	35.29	35.65	88,300	+0.75(+2.15%)
Oct 14, 2004	35.04	35.17	34.88	34.90	34,200	-0.39(-1.11%)
Oct 13, 2004	35.37	35.58	35.10	35.29	43,200	+0.04(+0.12%)
Oct 12, 2004	35.20	35.37	35.05	35.25	35,000	-0.41(-1.15%)
Oct 11, 2004	35.61	35.81	35.46	35.66	14,200	+0.00(+0.00%)
Oct 08, 2004	35.74	36.14	35.55	35.66	34,700	-0.13(-0.36%)
Oct 07, 2004	36.02	36.02	35.71	35.79	22,000	-0.37(-1.02%)
Oct 06, 2004	36.02	36.25	35.90	36.16	18,400	+0.09(+0.25%)
Oct 05, 2004	36.23	36.33	36.03	36.07	39,000	-0.08(-0.22%)
Oct 04, 2004	36.60	36.70	36.00	36.15	25,900	+0.05(+0.14%)

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.