Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009		66.30	66.30	66.30	0	+0.20(+0.30%)
Dec 30, 2009	66.00	66.40	65.96	66.10	4,740	-0.41(-0.62%)
Dec 29, 2009	66.77	66.85	66.29	66.51	12,184	+0.41(+0.62%)
Dec 28, 2009	66.50	66.65	66.10	66.10	6,210	+0.40(+0.61%)
Dec 24, 2009	65.80	66.24	65.70	65.70	6,860	+0.20(+0.31%)
Dec 23, 2009	65.30	65.70	65.18	65.50	5,820	+0.15(+0.23%)
Dec 22, 2009	65.45	65.77	65.06	65.35	12,216	+0.26(+0.40%)
Dec 21, 2009	65.28	65.74	65.09	65.09	13,706	-0.06(-0.09%)
Dec 18, 2009	65.60	65.60	64.42	65.15	21,073	-0.10(-0.15%)
Dec 17, 2009	65.50	65.85	65.10	65.25	10,938	-1.00(-1.51%)
Dec 16, 2009	66.33	67.05	66.25	66.25	6,915	+0.75(+1.15%)
Dec 15, 2009	65.35	65.79	65.25	65.50	12,138	+0.27(+0.41%)
Dec 14, 2009	65.25	65.35	65.15	65.23	11,104	+0.73(+1.13%)
Dec 11, 2009	64.25	64.65	63.83	64.50	13,141	+1.30(+2.06%)
Dec 10, 2009	63.74	63.89	63.10	63.20	11,474	-0.39(-0.61%)
Dec 09, 2009	62.85	63.75	62.67	63.59	25,410	+0.59(+0.94%)
Dec 08, 2009	63.15	63.51	62.76	63.00	11,264	-1.51(-2.34%)
Dec 07, 2009	64.95	65.30	64.51	64.51	6,085	-0.49(-0.75%)
Dec 04, 2009	66.15	66.27	64.67	65.00	13,834	-0.78(-1.19%)
Dec 03, 2009	66.60	66.89	65.78	65.78	15,639	-0.82(-1.23%)
Dec 02, 2009	66.44	67.20	66.36	66.60	8,813	+0.93(+1.42%)

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.