Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	41.10	42.15	41.10	41.72	16,305	+0.12(+0.29%)
Dec 30, 2008	41.45	41.89	41.11	41.60	33,441	+0.65(+1.59%)
Dec 29, 2008	42.00	42.00	40.95	40.95	36,408	+0.96(+2.40%)
Dec 26, 2008	39.35	40.00	39.35	39.99	33,869	+0.40(+1.01%)
Dec 24, 2008	39.65	39.79	39.20	39.59	38,289	-0.31(-0.78%)
Dec 23, 2008	40.75	40.90	39.86	39.90	48,953	-0.10(-0.25%)
Dec 22, 2008	40.98	41.02	39.50	40.00	35,969	-1.60(-3.85%)
Dec 19, 2008	42.75	43.35	41.60	41.60	66,471	-0.20(-0.48%)
Dec 18, 2008	42.75	43.60	41.58	41.80	59,590	-0.04(-0.10%)
Dec 17, 2008	40.10	42.15	40.10	41.84	56,342	+0.54(+1.31%)
Dec 16, 2008	38.40	41.64	38.40	41.30	55,144	+3.15(+8.26%)
Dec 15, 2008	37.79	38.40	37.65	38.15	104,814	+0.05(+0.13%)
Dec 12, 2008	37.20	38.40	37.16	38.10	34,250	+0.10(+0.26%)
Dec 11, 2008	38.30	38.90	37.73	38.00	71,153	-1.10(-2.81%)
Dec 10, 2008	38.40	39.49	38.15	39.10	45,511	+2.65(+7.27%)
Dec 09, 2008	35.45	37.40	35.30	36.45	96,471	+1.62(+4.65%)
Dec 08, 2008	33.49	35.24	33.47	34.83	44,449	+2.63(+8.17%)
Dec 05, 2008	30.70	32.29	30.58	32.20	76,289	+0.59(+1.87%)
Dec 04, 2008	31.50	32.60	31.26	31.61	57,248	-0.25(-0.78%)
Dec 03, 2008	31.06	31.95	30.35	31.86	47,573	+0.61(+1.95%)
Dec 02, 2008	31.10	32.07	30.55	31.25	37,456	+0.35(+1.13%)
Dec 01, 2008	32.20	32.25	30.90	30.90	27,216	-3.33(-9.73%)
Nov 28, 2008	32.90	34.23	32.75	34.23	20,789	+0.98(+2.95%)
Nov 26, 2008	32.30	33.30	32.15	33.25	85,033	-0.25(-0.75%)
Nov 25, 2008	32.45	33.90	32.45	33.50	79,132	+1.80(+5.68%)
Nov 24, 2008	30.35	32.30	30.00	31.70	80,367	+2.38(+8.12%)
Nov 21, 2008	29.35	29.65	27.59	29.32	78,929	+0.41(+1.42%)
Nov 20, 2008	30.00	31.10	28.91	28.91	90,034	-1.54(-5.06%)
Nov 19, 2008	33.00	33.15	30.33	30.45	58,640	-4.25(-12.25%)
Nov 18, 2008	34.45	35.45	33.90	34.70	38,319	-1.01(-2.83%)
Nov 17, 2008	36.26	37.05	35.71	35.71	69,713	-1.19(-3.22%)
Nov 14, 2008	36.40	37.65	35.90	36.90	35,864	-1.10(-2.89%)
Nov 13, 2008	35.65	38.00	34.00	38.00	55,337	+2.14(+5.97%)
Nov 12, 2008	35.90	36.65	35.75	35.86	78,992	-0.70(-1.91%)
Nov 11, 2008	37.00	37.79	36.31	36.56	41,357	-0.69(-1.85%)
Nov 10, 2008	38.40	38.80	37.00	37.25	32,048	-0.35(-0.93%)
Nov 07, 2008	37.75	38.32	37.00	37.60	34,094	+0.55(+1.48%)
Nov 06, 2008	39.35	39.80	37.01	37.05	22,428	-2.50(-6.32%)
Nov 05, 2008	40.95	42.10	39.55	39.55	45,857	-2.80(-6.61%)
Nov 04, 2008	42.35	42.60	40.50	42.35	59,018	+0.35(+0.83%)
Nov 03, 2008		42.00	42.00	42.00	0	+0.00(+0.00%)
Oct 31, 2008	40.10	42.50	40.00	42.00	53,000	+1.60(+3.96%)
Oct 30, 2008	41.00	41.55	39.45	40.40	44,720	+1.85(+4.80%)
Oct 29, 2008	35.00	39.90	35.00	38.55	43,329	+7.55(+24.35%)
Oct 28, 2008	33.00	33.40	30.85	31.00	44,905	-0.55(-1.74%)
Oct 27, 2008	31.30	32.75	31.30	31.55	58,831	-1.70(-5.11%)
Oct 24, 2008	33.25	33.85	31.60	33.25	41,335	-1.91(-5.43%)
Oct 23, 2008	35.16	35.79	33.58	35.16	36,802	+0.23(+0.66%)
Oct 22, 2008	34.93	36.70	34.35	34.93	37,735	-3.23(-8.46%)
Oct 21, 2008	38.16	39.74	38.16	38.16	49,939	-0.44(-1.14%)
Oct 20, 2008	38.60	38.60	37.50	38.60	30,687	+1.22(+3.26%)
Oct 17, 2008	37.38	39.27	36.55	37.38	37,952	-2.33(-5.87%)
Oct 16, 2008	39.71	40.00	36.20	39.71	64,537	+2.16(+5.75%)
Oct 15, 2008	37.55	40.01	37.55	37.55	48,057	-3.45(-8.41%)
Oct 14, 2008	41.48	42.95	39.76	41.00	64,017	-0.48(-1.16%)
Oct 13, 2008	41.48	41.48	39.00	41.48	68,317	+5.78(+16.19%)
Oct 10, 2008	35.70	38.58	35.05	35.70	211,156	-2.70(-7.03%)
Oct 09, 2008	38.40	41.80	37.63	38.40	132,410	-1.10(-2.78%)
Oct 08, 2008	39.50	41.45	38.90	39.50	104,966	-2.40(-5.73%)
Oct 07, 2008	42.20	44.75	40.77	41.90	1,076,269	-0.30(-0.71%)
Oct 06, 2008	42.20	45.35	42.05	42.20	61,743	-4.31(-9.27%)
Oct 03, 2008	46.51	48.65	44.80	46.51	109,969	+0.20(+0.43%)
Oct 02, 2008	46.31	47.90	46.31	46.31	143,876	-1.29(-2.71%)

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.