Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	29.78	29.82	29.50	29.54	347,900	-0.25(-0.84%)
Mar 28, 2019	29.78	29.84	29.65	29.79	23,113	+0.14(+0.47%)
Mar 27, 2019	29.78	29.79	29.54	29.65	20,003	-0.08(-0.27%)
Mar 26, 2019	29.98	30.00	29.67	29.73	25,242	-0.20(-0.65%)
Mar 25, 2019	29.99	30.10	29.85	29.93	34,193	+0.00(+0.02%)
Mar 22, 2019	30.22	30.27	29.83	29.92	20,000	-0.90(-2.92%)
Mar 21, 2019	30.82	30.89	30.70	30.82	19,877	-0.21(-0.68%)
Mar 20, 2019	30.82	31.16	30.66	31.03	11,960	+0.33(+1.07%)
Mar 19, 2019	31.04	31.05	30.65	30.70	104,871	-0.25(-0.81%)
Mar 18, 2019	30.80	30.97	30.75	30.95	26,051	+0.05(+0.16%)
Mar 15, 2019	30.94	31.02	30.81	30.90	23,000	+0.17(+0.57%)
Mar 14, 2019	30.62	30.84	30.61	30.73	15,959	+0.36(+1.19%)
Mar 13, 2019	30.10	30.41	30.10	30.36	15,348	+0.56(+1.90%)
Mar 12, 2019	29.74	29.89	29.74	29.80	17,215	+0.08(+0.27%)
Mar 11, 2019	29.55	29.79	29.51	29.72	23,148	+0.42(+1.43%)
Mar 08, 2019	29.10	29.67	29.09	29.30	53,700	+0.01(+0.03%)
Mar 07, 2019	29.68	29.68	29.29	29.29	75,016	-0.84(-2.77%)
Mar 06, 2019	30.09	30.19	30.04	30.12	26,681	+0.14(+0.45%)
Mar 05, 2019	29.90	30.00	29.83	29.99	26,749	-0.11(-0.37%)
Mar 04, 2019	30.29	30.29	29.93	30.10	26,310	-0.20(-0.68%)
Mar 01, 2019	30.28	30.37	30.20	30.30	21,100	+0.02(+0.08%)
Feb 28, 2019	30.32	30.37	30.21	30.28	34,676	+0.05(+0.15%)
Feb 27, 2019	30.25	30.35	30.07	30.23	42,007	+0.02(+0.05%)
Feb 26, 2019	30.23	30.75	30.17	30.22	59,769	+0.08(+0.27%)
Feb 25, 2019	30.19	30.21	30.01	30.14	182,858	-0.18(-0.59%)
Feb 22, 2019	30.09	31.25	30.07	30.32	503,800	-1.43(-4.50%)
Feb 21, 2019	31.46	32.00	30.50	31.75	12,055	+5.52(+21.04%)
Jan 23, 2019		26.23	26.23	26.23	0	-3.32(-11.24%)
Jan 22, 2019	27.11	31.50	27.11	29.55	93,706	-1.12(-3.65%)
Jan 18, 2019	28.03	33.00	27.97	30.67	64,200	+3.21(+11.69%)
Jan 17, 2019	27.08	27.49	27.07	27.46	60,487	+0.67(+2.50%)
Jan 16, 2019	26.71	26.92	26.71	26.79	40,428	-0.11(-0.39%)
Jan 15, 2019	26.80	26.96	26.79	26.89	50,191	-0.11(-0.39%)
Jan 14, 2019	26.85	27.04	26.85	27.00	125,002	-0.06(-0.22%)
Jan 11, 2019	27.07	27.19	27.00	27.06	145,600	+0.15(+0.58%)
Jan 10, 2019	26.72	26.92	26.71	26.91	393,057	+0.14(+0.50%)
Jan 09, 2019	26.72	26.84	26.62	26.77	31,535	+0.29(+1.08%)
Jan 08, 2019	26.80	26.80	26.38	26.48	48,116	-0.23(-0.84%)
Jan 07, 2019	26.55	26.75	26.42	26.71	55,119	-0.09(-0.34%)
Jan 04, 2019	26.39	26.90	26.35	26.80	65,400	+0.55(+2.11%)
Jan 03, 2019	26.37	26.42	26.20	26.25	34,402	-0.54(-2.02%)

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.