Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.61	19.68	19.46	19.46	57,109	+0.12(+0.62%)
Feb 26, 2016	19.68	19.70	19.34	19.34	46,588	-0.20(-1.02%)
Feb 25, 2016	19.62	19.64	19.46	19.54	27,368	-0.17(-0.86%)
Feb 24, 2016	19.32	19.71	19.28	19.71	34,689	-0.00(-0.03%)
Feb 23, 2016	19.86	19.87	19.67	19.71	52,783	-0.30(-1.47%)
Feb 22, 2016	20.00	20.15	19.99	20.01	62,385	+0.25(+1.27%)
Feb 19, 2016	19.75	19.79	19.63	19.76	31,819	-0.12(-0.60%)
Feb 18, 2016	19.92	19.99	19.86	19.88	32,889	-0.16(-0.80%)
Feb 17, 2016	19.94	20.10	19.92	20.04	67,870	+0.51(+2.61%)
Feb 16, 2016	19.53	19.55	19.23	19.53	241,985	+0.63(+3.33%)
Feb 12, 2016		18.90	18.90	18.90	0	-0.30(-1.56%)
Feb 11, 2016	19.30	19.32	19.00	19.20	32,313	-0.24(-1.24%)
Feb 10, 2016	19.80	19.80	19.43	19.44	33,632	-0.79(-3.90%)
Feb 09, 2016	19.77	20.23	19.77	20.23	66,975	+0.13(+0.65%)
Feb 08, 2016	20.09	20.23	19.95	20.10	42,191	-0.55(-2.66%)
Feb 05, 2016	20.96	21.00	20.64	20.65	33,660	-0.18(-0.86%)
Feb 04, 2016	20.75	20.93	20.69	20.83	24,204	-0.18(-0.86%)
Feb 03, 2016	20.87	21.10	20.57	21.01	41,746	+0.56(+2.74%)
Feb 02, 2016	20.71	20.71	20.44	20.45	46,345	-0.69(-3.26%)

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.