Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.90	27.10	26.45	26.64	131,700	+0.11(+0.40%)
Dec 28, 2018	26.71	26.74	26.45	26.53	51,400	+0.02(+0.06%)
Dec 27, 2018	26.20	26.52	26.02	26.52	78,427	-0.12(-0.47%)
Dec 26, 2018	26.07	26.66	25.85	26.64	42,359	+0.81(+3.14%)
Dec 24, 2018	25.87	26.30	25.61	25.83	46,600	+0.08(+0.33%)
Dec 21, 2018	25.96	26.17	25.68	25.75	34,000	-0.70(-2.67%)
Dec 20, 2018	26.29	26.53	26.25	26.45	64,902	+0.23(+0.88%)
Dec 19, 2018	26.37	26.77	26.05	26.22	58,766	+0.15(+0.59%)
Dec 18, 2018	25.85	26.17	25.83	26.07	56,181	+0.26(+1.01%)
Dec 17, 2018	25.95	26.10	25.71	25.80	80,608	-0.50(-1.92%)
Dec 14, 2018	26.28	26.54	26.28	26.31	110,800	-0.29(-1.09%)
Dec 13, 2018	26.85	26.86	26.59	26.60	94,519	-0.27(-1.00%)
Dec 12, 2018	27.05	27.21	26.87	26.87	39,282	+0.18(+0.66%)
Dec 11, 2018	27.04	27.05	26.55	26.70	125,971	-0.27(-1.02%)
Dec 10, 2018	27.03	27.12	26.60	26.97	90,354	+0.09(+0.33%)
Dec 07, 2018	27.58	27.74	26.85	26.88	67,200	-0.46(-1.68%)
Dec 06, 2018	27.22	27.34	26.89	27.34	248,080	-0.21(-0.74%)
Dec 04, 2018	28.12	28.13	27.54	27.55	50,200	-0.78(-2.77%)

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.