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%)
Dec 01, 2009	65.34	66.10	65.12	65.67	8,011	+2.12(+3.34%)
Nov 30, 2009	63.35	64.25	62.91	63.55	22,690	-0.58(-0.90%)
Nov 27, 2009	63.08	64.29	63.08	64.13	8,645	-3.00(-4.47%)
Nov 25, 2009	66.50	67.31	66.47	67.13	10,754	+1.86(+2.85%)
Nov 24, 2009	65.42	65.65	65.00	65.27	18,098	+0.22(+0.34%)
Nov 23, 2009	65.60	65.82	65.05	65.05	8,054	+1.50(+2.36%)
Nov 20, 2009	63.61	63.85	63.05	63.55	9,567	-1.55(-2.38%)
Nov 19, 2009	65.24	65.24	64.49	65.10	10,625	-0.55(-0.84%)
Nov 18, 2009	65.97	66.25	65.45	65.65	11,670	-0.13(-0.20%)
Nov 17, 2009	65.63	65.90	65.15	65.78	13,111	-0.72(-1.08%)
Nov 16, 2009	66.18	66.95	66.18	66.50	17,872	+1.36(+2.09%)
Nov 13, 2009	64.60	65.80	64.47	65.14	11,709	-0.36(-0.55%)
Nov 12, 2009	66.01	66.68	65.50	65.50	24,969	-0.10(-0.15%)
Nov 11, 2009	66.20	66.56	65.53	65.60	56,133	+1.35(+2.10%)
Nov 10, 2009	63.70	64.39	63.68	64.25	5,852	-0.40(-0.62%)
Nov 09, 2009	63.90	64.65	63.90	64.65	7,961	+3.40(+5.55%)
Nov 06, 2009	60.75	61.79	60.75	61.25	24,336	-0.95(-1.53%)
Nov 05, 2009	62.15	62.75	62.00	62.20	9,745	+1.15(+1.88%)
Nov 04, 2009	61.10	61.70	61.00	61.05	69,647	+1.68(+2.83%)
Nov 03, 2009	58.23	59.60	58.22	59.37	12,768	+0.22(+0.37%)
Nov 02, 2009	59.12	60.15	58.65	59.15	38,027	+0.64(+1.09%)
Oct 30, 2009	61.10	61.10	58.51	58.51	34,677	-2.82(-4.60%)
Oct 29, 2009	60.75	61.70	60.53	61.33	23,357	+1.73(+2.90%)
Oct 28, 2009	61.23	61.75	59.56	59.60	12,627	-2.05(-3.33%)
Oct 27, 2009	62.10	62.50	61.60	61.65	25,055	-4.71(-7.10%)
Oct 26, 2009	68.27	68.95	66.28	66.36	23,256	+0.36(+0.55%)
Oct 23, 2009	66.50	66.50	66.00	66.00	8,076	-1.20(-1.79%)
Oct 22, 2009	66.44	67.20	66.05	67.20	17,494	+1.20(+1.82%)
Oct 21, 2009	66.10	67.02	66.00	66.00	124,724	-1.18(-1.76%)
Oct 20, 2009	67.20	67.35	67.10	67.18	9,316	-1.27(-1.86%)
Oct 19, 2009	68.60	68.75	68.30	68.45	25,244	-0.11(-0.16%)
Oct 16, 2009	68.30	68.95	68.10	68.56	32,429	-0.19(-0.28%)
Oct 15, 2009	68.42	68.80	68.42	68.75	20,607	-0.56(-0.81%)
Oct 14, 2009	69.95	70.00	69.13	69.31	10,939	+2.01(+2.99%)
Oct 13, 2009	67.45	67.55	66.65	67.30	15,836	+1.05(+1.58%)
Oct 12, 2009	66.58	66.75	66.25	66.25	6,659	+1.25(+1.92%)
Oct 09, 2009	65.00	65.10	64.65	65.00	4,518	+0.53(+0.82%)
Oct 08, 2009	63.65	64.47	63.40	64.47	23,647	+1.87(+2.99%)
Oct 07, 2009	62.36	63.09	62.20	62.60	5,535	+1.00(+1.62%)
Oct 06, 2009	61.05	62.25	61.05	61.60	31,275	+0.93(+1.53%)
Oct 05, 2009	60.18	60.89	59.97	60.67	21,931	+1.08(+1.81%)
Oct 02, 2009	59.50	60.19	59.48	59.59	19,704	-0.41(-0.68%)

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.