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%)
Oct 02, 2017	30.61	30.65	30.54	30.65	80,312	-0.05(-0.16%)
Sep 29, 2017	30.67	30.75	30.56	30.70	144,967	+0.22(+0.72%)
Sep 28, 2017	30.34	30.58	30.33	30.48	20,451	-0.02(-0.07%)
Sep 27, 2017	30.46	30.53	30.36	30.50	15,242	+0.08(+0.26%)
Sep 26, 2017	30.41	30.44	30.25	30.42	17,679	-0.10(-0.33%)
Sep 25, 2017	31.01	31.01	30.51	30.52	43,409	-0.68(-2.18%)
Sep 22, 2017	31.07	31.30	31.07	31.20	29,980	+0.07(+0.22%)
Sep 21, 2017	31.02	31.19	31.02	31.13	42,860	+0.02(+0.06%)
Sep 20, 2017	31.33	31.38	31.02	31.11	24,055	-0.22(-0.70%)
Sep 19, 2017		31.38	31.27	31.33	21,358	-0.01(-0.03%)
Sep 18, 2017	31.29	31.34	31.23	31.34	23,848	+0.34(+1.10%)
Sep 15, 2017	31.08	31.18	30.94	31.00	236,712	+0.21(+0.68%)
Sep 14, 2017	30.82	30.91	30.69	30.79	367,206	-0.24(-0.77%)
Sep 13, 2017	31.22	31.23	31.01	31.03	35,699	-0.15(-0.48%)
Sep 12, 2017	31.08	31.18	31.07	31.18	43,238	+0.08(+0.26%)
Sep 11, 2017	31.12	31.18	31.10	31.10	20,465	-0.14(-0.45%)
Sep 08, 2017	31.21	31.41	31.16	31.24	17,800	-0.16(-0.51%)
Sep 07, 2017	31.52	31.64	31.37	31.40	14,715	+0.02(+0.06%)
Sep 06, 2017	31.30	31.47	31.27	31.38	18,091	+0.38(+1.23%)
Sep 05, 2017	31.08	31.11	30.93	31.00	12,125	+0.34(+1.10%)
Sep 01, 2017	30.73	30.74	30.58	30.66	12,268	+0.28(+0.93%)
Aug 31, 2017	30.41	30.49	30.31	30.38	452,671	-0.12(-0.39%)
Aug 30, 2017	30.56	30.65	30.48	30.50	14,098	-0.39(-1.26%)
Aug 29, 2017	30.76	31.00	30.75	30.89	29,443	-0.08(-0.26%)
Aug 28, 2017	31.03	31.05	30.90	30.97	26,568	+0.01(+0.03%)
Aug 25, 2017	30.82	31.12	30.78	30.96	38,623	+0.23(+0.75%)
Aug 24, 2017	30.78	30.86	30.73	30.73	14,795	-0.14(-0.45%)
Aug 23, 2017	30.84	30.94	30.82	30.87	25,757	+0.47(+1.55%)
Aug 22, 2017	30.49	30.54	30.40	30.40	22,066	-0.13(-0.43%)
Aug 21, 2017	30.30	30.56	30.29	30.53	31,436	+0.23(+0.76%)
Aug 18, 2017	30.14	30.39	30.14	30.30	31,453	+0.23(+0.76%)
Aug 17, 2017	30.29	30.35	30.07	30.07	47,683	-0.10(-0.33%)
Aug 16, 2017	30.17	30.36	30.12	30.17	74,790	+0.15(+0.50%)
Aug 15, 2017	29.96	30.07	29.84	30.02	58,364	+0.03(+0.10%)
Aug 14, 2017	29.96	30.07	29.95	29.99	17,903	+0.03(+0.10%)
Aug 11, 2017	29.68	30.03	29.63	29.96	32,800	+0.46(+1.56%)
Aug 10, 2017	29.59	29.64	29.36	29.50	56,122	-0.34(-1.14%)
Aug 09, 2017	29.68	29.88	29.66	29.84	42,941	-0.39(-1.29%)
Aug 08, 2017	30.39	30.40	30.13	30.23	31,350	-0.18(-0.58%)
Aug 07, 2017	30.39	30.42	30.27	30.41	35,287	+0.26(+0.85%)
Aug 04, 2017	30.46	30.46	30.09	30.15	19,473	-0.41(-1.34%)
Aug 03, 2017	30.55	30.64	30.52	30.56	22,801	+0.08(+0.26%)
Aug 02, 2017	30.43	30.64	30.35	30.48	42,626	+0.27(+0.89%)

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.