Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	46.10	46.31	46.08	46.08	23,912	-0.35(-0.75%)
Dec 29, 2005	46.67	46.71	46.35	46.43	46,748	-0.24(-0.51%)
Dec 28, 2005	46.86	47.16	46.39	46.67	96,300	+0.34(+0.73%)
Dec 27, 2005	46.34	46.65	46.17	46.33	61,200	+0.11(+0.24%)
Dec 23, 2005	46.41	46.46	46.22	46.22	41,438	-0.33(-0.71%)
Dec 22, 2005	46.20	46.73	45.90	46.55	49,930	+0.43(+0.93%)
Dec 21, 2005	46.25	46.38	45.75	46.12	58,196	+0.81(+1.79%)
Dec 20, 2005	46.16	46.16	45.12	45.31	61,158	-1.12(-2.41%)
Dec 19, 2005	46.51	46.89	46.33	46.43	35,571	+0.10(+0.22%)
Dec 16, 2005	46.35	46.49	46.16	46.33	44,473	+0.41(+0.89%)
Dec 15, 2005	46.50	46.74	45.92	45.92	73,071	-0.36(-0.78%)
Dec 14, 2005	46.50	46.67	46.25	46.28	25,496	-0.63(-1.34%)
Dec 13, 2005	46.68	47.00	46.40	46.91	21,353	+0.33(+0.71%)
Dec 12, 2005	46.04	46.93	46.15	46.58	34,991	+0.54(+1.17%)
Dec 09, 2005	45.72	46.16	45.70	46.04	41,134	+0.12(+0.26%)
Dec 08, 2005	45.91	46.37	45.52	45.92	57,590	-0.41(-0.88%)
Dec 07, 2005	47.07	47.07	46.20	46.33	39,215	-0.56(-1.19%)
Dec 06, 2005	46.91	47.16	46.68	46.89	54,769	+0.59(+1.27%)
Dec 05, 2005	46.54	46.75	46.10	46.30	28,187	+0.65(+1.42%)
Dec 02, 2005	45.34	45.79	45.32	45.65	63,408	+0.33(+0.73%)
Dec 01, 2005	44.63	45.39	44.63	45.32	72,994	+0.67(+1.50%)
Nov 30, 2005	45.18	45.26	44.50	44.65	72,094	-0.35(-0.78%)
Nov 29, 2005	44.99	45.11	44.66	45.00	33,713	-0.02(-0.04%)
Nov 28, 2005	45.10	45.30	44.82	45.02	25,513	+0.37(+0.83%)
Nov 25, 2005	44.96	44.98	44.56	44.65	35,623	-0.65(-1.43%)
Nov 23, 2005	45.29	45.48	45.12	45.30	21,412	-0.10(-0.22%)
Nov 22, 2005	45.09	45.59	44.85	45.40	44,131	+0.21(+0.46%)
Nov 21, 2005	45.37	45.56	44.97	45.19	21,360	-0.05(-0.11%)
Nov 18, 2005	45.17	45.43	44.82	45.24	69,997	+0.04(+0.09%)
Nov 17, 2005	44.70	45.23	44.70	45.20	30,082	+0.99(+2.24%)
Nov 16, 2005	44.21	44.45	44.11	44.21	33,819	+0.16(+0.36%)
Nov 15, 2005	43.95	44.29	43.66	44.05	27,626	+0.08(+0.18%)
Nov 14, 2005	44.03	44.22	43.78	43.97	135,732	+0.14(+0.32%)
Nov 11, 2005	43.77	43.92	43.56	43.83	98,560	+0.22(+0.50%)
Nov 10, 2005	43.33	43.81	43.09	43.61	36,480	+0.26(+0.60%)
Nov 09, 2005	43.04	43.61	42.98	43.35	43,372	+0.58(+1.36%)
Nov 08, 2005	42.84	43.00	42.61	42.77	27,036	-0.48(-1.11%)
Nov 07, 2005	43.33	43.43	42.88	43.25	46,819	+0.38(+0.89%)
Nov 04, 2005	43.17	43.18	42.61	42.87	103,261	-0.42(-0.97%)
Nov 03, 2005	43.58	43.58	42.90	43.29	38,155	+0.03(+0.07%)
Nov 02, 2005	42.85	43.58	42.81	43.26	47,913	+0.30(+0.70%)
Nov 01, 2005	43.16	43.22	42.65	42.96	30,602	-0.37(-0.85%)
Oct 31, 2005	42.96	43.44	42.86	43.33	36,205	+0.68(+1.59%)
Oct 28, 2005	42.60	42.66	42.25	42.65	47,100	-0.05(-0.12%)
Oct 27, 2005	43.07	43.07	42.46	42.70	83,854	-0.30(-0.70%)
Oct 26, 2005	43.15	43.61	42.91	43.00	34,751	-0.26(-0.60%)
Oct 25, 2005	43.02	43.53	42.93	43.26	30,800	-0.54(-1.23%)
Oct 24, 2005	43.00	44.00	43.00	43.80	100,264	+1.08(+2.53%)
Oct 21, 2005	43.39	43.39	42.53	42.72	128,306	-0.38(-0.88%)
Oct 20, 2005	43.36	43.59	43.00	43.10	88,070	-0.55(-1.26%)
Oct 19, 2005	43.19	43.66	43.19	43.65	85,735	+1.08(+2.54%)
Oct 18, 2005	43.12	43.12	42.39	42.57	46,356	-0.65(-1.50%)
Oct 17, 2005	43.16	43.45	43.09	43.22	37,446	-0.46(-1.05%)
Oct 14, 2005	43.22	43.72	43.02	43.68	104,390	+0.52(+1.20%)
Oct 13, 2005	43.10	43.40	42.60	43.16	113,488	-0.75(-1.71%)
Oct 12, 2005	44.39	44.39	43.56	43.91	95,168	-0.88(-1.96%)
Oct 11, 2005	44.66	44.95	44.66	44.79	81,279	+0.41(+0.92%)
Oct 10, 2005	44.37	44.53	44.21	44.38	68,045	+0.14(+0.32%)
Oct 07, 2005	44.05	44.50	44.05	44.24	110,899	+0.77(+1.77%)
Oct 06, 2005	43.62	44.15	43.25	43.47	37,636	-0.18(-0.41%)
Oct 05, 2005	44.17	44.17	43.40	43.65	66,874	-0.24(-0.55%)
Oct 04, 2005	44.24	44.67	43.89	43.89	25,953	-0.02(-0.05%)

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.