Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.30	22.48	22.29	22.34	30,650	+0.07(+0.34%)
Feb 27, 2017	22.13	22.35	22.13	22.26	62,571	+0.13(+0.59%)
Feb 24, 2017	21.94	22.14	21.94	22.13	90,489	-0.14(-0.61%)
Feb 23, 2017	22.31	22.34	22.22	22.27	104,269	+0.01(+0.04%)
Feb 22, 2017	22.10	22.31	21.95	22.25	95,391	-0.07(-0.34%)
Feb 21, 2017	22.33	22.35	22.24	22.33	398,653	+0.10(+0.45%)
Feb 17, 2017		22.23	22.23	22.23	0	-0.14(-0.63%)
Feb 16, 2017	22.22	22.41	22.21	22.37	164,336	+0.12(+0.52%)
Feb 15, 2017	21.82	22.30	21.82	22.25	19,355	-0.50(-2.18%)
Feb 14, 2017	22.61	22.80	22.61	22.75	55,160	-0.04(-0.18%)
Feb 13, 2017	22.94	22.95	22.79	22.79	42,624	-0.08(-0.35%)
Feb 10, 2017	22.79	22.94	22.79	22.87	53,436	-0.00(-0.00%)
Feb 09, 2017	22.89	22.95	22.78	22.87	49,208	+0.10(+0.42%)
Feb 08, 2017		22.86	22.70	22.77	30,440	+0.06(+0.29%)
Feb 07, 2017	22.63	22.78	22.63	22.71	25,252	+0.07(+0.31%)
Feb 06, 2017	22.74	22.75	22.51	22.64	47,133	-0.28(-1.22%)
Feb 03, 2017	22.91	23.02	22.88	22.92	25,794	+0.03(+0.13%)
Feb 02, 2017	22.90	23.03	22.80	22.89	111,843	+0.11(+0.46%)

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.