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%)
Dec 03, 2018	28.24	28.35	28.14	28.33	45,565	+0.30(+1.09%)
Nov 30, 2018	28.07	28.10	27.80	28.02	26,400	-0.06(-0.21%)
Nov 29, 2018	28.02	28.17	27.95	28.09	112,700	+0.10(+0.34%)
Nov 28, 2018	27.55	28.03	27.28	27.99	67,844	+0.77(+2.83%)
Nov 27, 2018	27.24	27.29	27.07	27.22	34,863	-0.35(-1.25%)
Nov 26, 2018	27.51	27.57	27.41	27.57	43,426	+0.21(+0.79%)
Nov 23, 2018	27.06	27.37	27.06	27.35	27,800	+0.05(+0.18%)
Nov 21, 2018		27.30	27.30	27.30	0	+0.20(+0.72%)
Nov 20, 2018	27.06	27.38	27.05	27.11	26,858	-0.82(-2.92%)
Nov 19, 2018	28.10	28.10	27.86	27.92	27,425	-0.40(-1.41%)
Nov 16, 2018	28.19	28.33	28.10	28.32	22,700	+0.02(+0.09%)
Nov 15, 2018	27.96	28.31	27.89	28.30	25,879	-0.07(-0.26%)
Nov 14, 2018	28.43	28.51	28.26	28.37	41,985	+0.68(+2.46%)
Nov 13, 2018	27.72	27.91	27.63	27.69	66,009	+0.09(+0.31%)
Nov 12, 2018	27.81	27.84	27.56	27.61	37,932	-0.54(-1.92%)
Nov 09, 2018	28.17	28.19	28.01	28.14	22,400	-0.20(-0.69%)
Nov 08, 2018	28.52	28.54	28.31	28.34	98,922	-0.22(-0.77%)
Nov 07, 2018	28.39	28.56	28.35	28.56	21,448	+0.50(+1.78%)
Nov 06, 2018	28.22	28.23	27.97	28.06	41,289	-0.34(-1.20%)
Nov 05, 2018	28.43	28.48	28.23	28.40	38,251	-0.25(-0.87%)
Nov 02, 2018	28.74	28.78	28.37	28.65	23,000	-0.04(-0.14%)
Nov 01, 2018	28.34	28.73	28.27	28.69	46,631	+0.74(+2.63%)
Oct 31, 2018	27.95	28.16	27.92	27.95	45,788	+0.30(+1.10%)
Oct 30, 2018	27.33	27.70	27.30	27.65	36,266	+0.24(+0.88%)
Oct 29, 2018	27.86	27.86	27.19	27.41	57,333	-0.48(-1.72%)
Oct 26, 2018	27.82	28.22	27.49	27.89	30,900	+0.02(+0.05%)
Oct 25, 2018	27.70	28.05	27.70	27.88	43,472	+0.71(+2.63%)
Oct 24, 2018	27.78	27.79	27.01	27.16	37,036	-0.49(-1.77%)
Oct 23, 2018	27.60	27.67	27.30	27.65	96,344	-0.49(-1.74%)
Oct 22, 2018	28.29	28.33	28.05	28.14	28,526	-0.38(-1.33%)
Oct 19, 2018	28.17	28.72	28.17	28.52	45,800	+0.29(+1.05%)
Oct 18, 2018	28.42	28.52	28.14	28.23	48,030	-0.89(-3.07%)
Oct 17, 2018	29.33	29.33	28.85	29.12	48,808	+0.47(+1.64%)
Oct 16, 2018	28.80	28.80	28.55	28.65	67,565	+0.34(+1.20%)
Oct 15, 2018	28.22	28.36	28.18	28.31	39,473	-0.18(-0.63%)
Oct 12, 2018	28.55	28.55	28.18	28.49	42,600	+0.11(+0.39%)
Oct 11, 2018	28.68	28.73	28.30	28.38	41,560	-0.35(-1.22%)
Oct 10, 2018	28.83	29.01	28.71	28.73	32,016	-0.67(-2.28%)
Oct 09, 2018	29.42	29.53	29.36	29.40	25,588	-0.77(-2.54%)
Oct 08, 2018	29.92	30.22	29.92	30.17	23,447	-0.58(-1.88%)
Oct 05, 2018	30.86	30.89	30.61	30.75	17,100	+0.23(+0.75%)
Oct 04, 2018	30.66	30.66	30.40	30.52	17,865	-0.59(-1.90%)
Oct 03, 2018	30.90	31.19	30.86	31.11	42,505	+0.34(+1.11%)
Oct 02, 2018	30.73	30.83	30.70	30.77	19,329	+0.05(+0.16%)

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.