Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	23.45	23.69	23.41	23.50	42,383	+0.09(+0.38%)
Oct 29, 2015	23.46	23.56	23.31	23.41	27,424	-0.06(-0.26%)
Oct 28, 2015	23.46	23.72	23.25	23.47	24,133	+0.25(+1.08%)
Oct 27, 2015	23.38	23.40	23.10	23.22	28,867	-0.64(-2.68%)
Oct 26, 2015	23.83	23.99	23.68	23.86	26,151	-0.02(-0.08%)
Oct 23, 2015	24.07	24.09	23.78	23.88	28,388	-0.07(-0.31%)
Oct 22, 2015	23.57	24.10	23.57	23.95	63,850	+0.99(+4.33%)
Oct 21, 2015	23.00	23.23	22.96	22.96	57,241	+0.30(+1.30%)
Oct 20, 2015	22.69	22.75	22.63	22.66	40,659	-0.16(-0.72%)
Oct 19, 2015	22.95	22.95	22.73	22.83	93,661	+0.03(+0.15%)
Oct 16, 2015	22.73	22.85	22.70	22.80	69,962	-0.08(-0.37%)
Oct 15, 2015	22.88	23.00	22.79	22.88	19,035	+0.54(+2.40%)
Oct 14, 2015	22.28	22.45	22.26	22.34	18,497	-0.42(-1.83%)
Oct 13, 2015	22.70	23.01	22.70	22.76	47,246	+0.10(+0.44%)
Oct 12, 2015	22.67	22.75	22.61	22.66	23,689	+0.16(+0.71%)
Oct 09, 2015	22.52	22.61	22.47	22.50	45,153	-0.33(-1.46%)
Oct 08, 2015	22.41	22.87	22.41	22.83	39,218	+0.94(+4.31%)
Oct 07, 2015	22.03	22.03	21.75	21.89	33,258	-0.16(-0.75%)
Oct 06, 2015	22.04	22.13	21.91	22.05	46,959	+0.18(+0.85%)
Oct 05, 2015	21.91	21.96	21.82	21.87	73,209	+0.25(+1.16%)
Oct 02, 2015	21.10	21.70	21.10	21.62	36,768	+0.46(+2.17%)

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.