Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	34.70	35.85	34.65	35.15	43,207	-0.14(-0.40%)
Feb 26, 2009	35.62	36.30	35.20	35.29	32,424	-0.26(-0.73%)
Feb 25, 2009	36.35	36.40	34.87	35.55	54,822	-0.95(-2.60%)
Feb 24, 2009	33.95	36.54	33.90	36.50	48,685	+3.15(+9.45%)
Feb 23, 2009	35.23	35.28	33.31	33.35	54,419	-1.90(-5.39%)
Feb 20, 2009	34.70	35.89	34.65	35.25	59,784	-0.95(-2.62%)
Feb 19, 2009	37.23	37.50	35.85	36.20	63,619	+0.40(+1.12%)
Feb 18, 2009	36.51	36.53	35.51	35.80	39,251	-0.58(-1.59%)
Feb 17, 2009	37.35	37.40	36.33	36.38	27,470	-4.17(-10.28%)
Feb 13, 2009	40.16	41.00	40.00	40.55	16,963	+0.05(+0.12%)
Feb 12, 2009	39.35	40.51	39.28	40.50	23,402	+0.17(+0.42%)
Feb 11, 2009	40.04	40.83	39.75	40.33	21,738	+1.13(+2.88%)
Feb 10, 2009	40.95	41.35	39.11	39.20	38,141	-1.93(-4.69%)
Feb 09, 2009	40.82	41.80	40.82	41.13	21,123	+1.53(+3.86%)
Feb 06, 2009	38.35	40.03	38.35	39.60	22,775	+2.15(+5.74%)
Feb 05, 2009	36.49	37.95	36.26	37.45	15,976	-0.10(-0.27%)
Feb 04, 2009	37.19	38.40	36.94	37.55	21,956	+0.80(+2.18%)
Feb 03, 2009	35.25	36.94	35.20	36.75	29,677	+0.70(+1.94%)

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.