Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	79.90	80.80	79.50	79.90	7,905	-0.20(-0.25%)
Dec 28, 2007	80.10	80.10	79.50	80.10	118,340	+2.20(+2.82%)
Dec 27, 2007	76.95	78.20	77.81	77.90	14,230	+0.95(+1.23%)
Dec 26, 2007	76.95	77.64	76.65	76.95	32,219	+0.05(+0.07%)
Dec 24, 2007	76.90	76.90	76.60	76.90	9,072	+0.64(+0.84%)
Dec 21, 2007	76.26	76.65	76.05	76.26	36,027	+0.87(+1.15%)
Dec 20, 2007	75.39	75.75	75.20	75.39	62,041	-0.31(-0.41%)
Dec 19, 2007	75.51	76.25	75.23	75.70	46,331	+0.19(+0.25%)
Dec 18, 2007	75.51	76.55	74.81	75.51	33,333	+0.96(+1.29%)
Dec 17, 2007	75.51	75.45	74.55	74.55	14,953	-0.96(-1.27%)
Dec 14, 2007	75.51	76.40	75.42	75.51	20,179	-1.74(-2.25%)
Dec 13, 2007	78.15	77.85	76.45	77.25	27,765	-0.90(-1.15%)
Dec 12, 2007	78.15	78.95	77.50	78.15	25,474	-0.05(-0.06%)
Dec 11, 2007	78.20	79.75	77.49	78.20	19,440	-1.34(-1.68%)
Dec 10, 2007	79.54	80.14	79.54	79.54	13,920	-0.22(-0.28%)
Dec 07, 2007	79.20	80.10	79.60	79.76	22,740	+0.56(+0.71%)
Dec 06, 2007	76.46	79.20	77.05	79.20	15,144	+2.74(+3.58%)
Dec 05, 2007	76.46	77.50	76.40	76.46	20,929	-0.29(-0.38%)
Dec 04, 2007	76.75	77.10	76.05	76.75	7,211	+0.50(+0.66%)
Dec 03, 2007	76.25	77.30	76.15	76.25	13,887	-0.20(-0.26%)
Nov 30, 2007	75.95	77.80	76.40	76.45	9,109	+0.50(+0.66%)
Nov 29, 2007	76.75	76.45	75.90	75.95	11,459	-0.80(-1.04%)
Nov 28, 2007	76.75	77.30	75.70	76.75	34,736	+1.59(+2.12%)
Nov 27, 2007	75.16	75.50	74.50	75.16	17,850	+1.61(+2.19%)
Nov 26, 2007	73.55	75.65	73.55	73.55	19,106	-1.85(-2.45%)
Nov 23, 2007	73.75	75.70	74.55	75.40	5,069	+1.65(+2.24%)
Nov 21, 2007	72.40	74.50	73.11	73.75	26,562	+0.00(+0.00%)
Nov 20, 2007	73.75	74.50	73.11	73.75	26,562	+0.21(+0.29%)
Nov 19, 2007	73.54	74.05	72.90	73.54	6,468	-2.36(-3.11%)
Nov 16, 2007	75.90	76.45	75.05	75.90	21,276	+0.00(+0.00%)
Nov 15, 2007	75.90	77.10	75.60	75.90	31,270	-1.35(-1.75%)
Nov 14, 2007	76.45	78.00	77.20	77.25	18,421	+0.80(+1.05%)
Nov 13, 2007	75.75	76.80	75.85	76.45	12,107	+0.70(+0.92%)
Nov 12, 2007	75.75	76.90	75.75	75.75	21,242	-3.05(-3.87%)
Nov 09, 2007	78.80	79.95	78.70	78.80	9,163	-1.45(-1.81%)
Nov 08, 2007	80.25	80.80	79.00	80.25	21,187	+1.15(+1.45%)
Nov 07, 2007	79.10	81.00	79.10	79.10	44,648	-3.15(-3.83%)
Nov 06, 2007	82.25	82.90	81.45	82.25	26,536	+0.00(+0.00%)
Nov 05, 2007	82.90	82.25	81.30	82.25	49,624	-0.65(-0.78%)
Nov 02, 2007	82.90	83.25	82.35	82.90	212,527	+1.90(+2.35%)
Nov 01, 2007	81.00	81.85	81.00	81.00	471,763	+0.75(+0.93%)
Oct 31, 2007	78.90	80.55	80.00	80.25	7,329	+1.35(+1.71%)
Oct 30, 2007	78.90	79.15	78.10	78.90	16,686	+0.00(+0.00%)
Oct 29, 2007	78.15	79.15	78.65	78.90	11,582	+0.75(+0.96%)
Oct 26, 2007	78.15	78.60	77.95	78.15	11,794	-0.65(-0.82%)
Oct 25, 2007	78.80	79.20	77.98	78.80	25,550	-0.60(-0.76%)
Oct 24, 2007	82.70	80.00	78.65	79.40	22,799	-3.30(-3.99%)
Oct 23, 2007	82.70	83.45	81.55	82.70	41,456	-2.19(-2.58%)
Oct 19, 2007	84.89	85.95	84.66	84.89	15,162	-0.96(-1.12%)
Oct 18, 2007	85.85	86.30	85.51	85.85	12,487	+0.10(+0.12%)
Oct 17, 2007	85.75	86.10	85.31	85.75	12,999	+0.84(+0.99%)
Oct 16, 2007	84.91	85.40	84.85	84.91	189,150	-0.58(-0.68%)
Oct 15, 2007	85.49	86.25	85.12	85.49	12,392	+0.13(+0.15%)
Oct 12, 2007	85.36	85.90	84.80	85.36	10,502	+0.66(+0.78%)
Oct 11, 2007	84.70	85.75	84.60	84.70	341,036	-0.45(-0.53%)
Oct 10, 2007	85.15	85.25	84.52	85.15	8,210	+0.55(+0.65%)
Oct 09, 2007	84.60	84.80	83.55	84.60	17,107	+0.65(+0.77%)
Oct 08, 2007	84.65	84.50	83.95	83.95	6,706	-0.70(-0.83%)
Oct 05, 2007	84.65	85.00	84.20	84.65	20,360	+0.40(+0.47%)
Oct 04, 2007	83.36	84.70	84.00	84.25	42,153	+0.89(+1.07%)
Oct 03, 2007	83.36	84.95	83.36	83.36	59,748	-0.65(-0.77%)
Oct 02, 2007	84.01	84.50	83.85	84.01	25,861	-1.64(-1.91%)

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.