Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	57.37	57.62	56.71	57.20	96,600	+0.19(+0.33%)
Nov 29, 2006	56.55	57.18	56.48	57.01	97,606	+1.77(+3.20%)
Nov 28, 2006	55.58	55.70	55.00	55.24	67,967	-0.47(-0.84%)
Nov 27, 2006	56.57	56.65	55.21	55.71	73,709	-1.34(-2.35%)
Nov 24, 2006	56.55	57.13	56.52	57.05	23,832	+0.21(+0.37%)
Nov 22, 2006	56.77	57.04	56.55	56.84	42,905	+0.55(+0.98%)
Nov 21, 2006	56.45	56.45	56.15	56.29	42,153	-0.37(-0.65%)
Nov 20, 2006	56.87	57.05	56.50	56.66	65,082	-0.03(-0.05%)
Nov 17, 2006	56.50	56.79	56.22	56.69	31,301	-0.44(-0.77%)
Nov 16, 2006	57.15	57.21	56.83	57.13	44,301	-0.66(-1.14%)
Nov 15, 2006	57.12	57.83	57.01	57.79	121,166	+0.13(+0.23%)
Nov 14, 2006	57.61	57.80	57.10	57.66	27,272	+0.47(+0.82%)
Nov 13, 2006	57.35	57.35	57.08	57.19	16,951	-0.21(-0.37%)
Nov 10, 2006	57.25	57.50	57.13	57.40	26,525	+0.49(+0.86%)
Nov 09, 2006	57.08	57.42	56.83	56.91	44,959	-0.15(-0.26%)
Nov 08, 2006	56.76	57.08	56.54	57.06	52,935	+0.11(+0.19%)
Nov 07, 2006	57.16	57.39	56.86	56.95	46,497	+0.36(+0.64%)
Nov 06, 2006	56.25	56.64	56.25	56.59	33,175	+0.53(+0.95%)
Nov 03, 2006	56.34	56.45	55.94	56.06	40,266	+0.12(+0.21%)
Nov 02, 2006	55.67	56.07	55.58	55.94	65,282	-0.47(-0.83%)

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.