Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	68.90	69.31	68.83	68.83	8,394	+0.49(+0.72%)
Mar 30, 2011	68.34	68.34	68.34	68.34	7,783	+1.13(+1.68%)
Mar 29, 2011	66.79	67.38	66.49	67.21	29,655	+1.04(+1.57%)
Mar 28, 2011	66.59	66.71	66.14	66.17	16,531	+0.02(+0.03%)
Mar 25, 2011	66.71	66.71	66.07	66.15	12,253	-0.86(-1.28%)
Mar 24, 2011	66.75	67.05	66.50	67.01	66,516	+1.63(+2.49%)
Mar 23, 2011	64.60	65.60	64.60	65.38	8,114	+0.66(+1.02%)
Mar 22, 2011	64.55	64.93	64.55	64.72	11,832	-0.45(-0.69%)
Mar 21, 2011	65.00	65.17	64.95	65.17	9,310	+1.44(+2.26%)
Mar 18, 2011	64.00	64.10	63.60	63.73	4,973	-0.26(-0.41%)
Mar 17, 2011	63.76	64.13	63.55	63.99	16,590	+1.60(+2.56%)
Mar 16, 2011	63.86	64.06	61.92	62.39	4,822	-2.01(-3.12%)
Mar 15, 2011	63.61	64.45	63.61	64.40	6,212	-1.95(-2.94%)
Mar 14, 2011	66.06	66.35	65.90	66.35	6,438	+0.30(+0.45%)
Mar 11, 2011	65.51	66.05	65.31	66.05	9,777	+0.37(+0.56%)
Mar 10, 2011	66.35	66.43	65.68	65.68	6,950	-1.42(-2.12%)
Mar 09, 2011	67.65	67.65	66.85	67.10	4,881	-0.08(-0.12%)
Mar 08, 2011	66.90	67.31	66.60	67.18	6,371	-0.79(-1.16%)
Mar 07, 2011	68.63	68.92	67.52	67.97	8,073	+0.38(+0.56%)
Mar 04, 2011	68.40	68.40	67.57	67.59	6,691	-0.68(-1.00%)
Mar 03, 2011	68.05	68.47	67.84	68.27	15,860	+0.72(+1.07%)
Mar 02, 2011	67.65	67.96	67.55	67.55	8,763	+0.22(+0.33%)
Mar 01, 2011	68.25	68.25	67.33	67.33	9,298	-0.79(-1.16%)
Feb 28, 2011	68.10	68.23	67.67	68.12	4,783	+0.81(+1.20%)
Feb 25, 2011	67.35	67.57	67.10	67.31	3,329	-0.18(-0.27%)
Feb 24, 2011	67.56	68.00	67.15	67.49	7,899	+0.86(+1.29%)
Feb 23, 2011	67.16	67.20	66.34	66.63	17,990	-0.15(-0.22%)
Feb 22, 2011	67.15	67.54	66.75	66.78	8,421	-1.81(-2.64%)
Feb 18, 2011	68.30	68.84	68.30	68.59	5,912	+0.38(+0.56%)
Feb 17, 2011	67.34	68.35	67.34	68.21	6,052	+1.96(+2.96%)
Feb 16, 2011	65.50	66.28	65.50	66.25	9,185	-0.30(-0.45%)
Feb 15, 2011	66.11	66.58	66.11	66.55	10,760	+0.77(+1.17%)
Feb 14, 2011	65.54	65.95	65.52	65.78	5,679	-0.44(-0.66%)
Feb 11, 2011	65.51	66.22	65.45	66.22	7,509	-0.90(-1.34%)
Feb 10, 2011	64.26	67.29	64.26	67.12	26,124	+2.42(+3.74%)
Feb 09, 2011	63.98	64.70	63.96	64.70	9,665	+1.31(+2.07%)
Feb 08, 2011	63.30	63.50	63.08	63.39	5,229	+0.06(+0.09%)
Feb 07, 2011	63.00	63.33	62.94	63.33	3,909	+0.43(+0.68%)
Feb 04, 2011	62.69	62.90	62.41	62.90	7,985	-0.10(-0.16%)
Feb 03, 2011	62.45	63.00	62.36	63.00	13,122	-0.62(-0.97%)
Feb 02, 2011	63.66	63.75	63.30	63.62	5,257	-0.73(-1.13%)
Feb 01, 2011	64.00	64.35	63.81	64.35	6,881	+1.57(+2.50%)
Jan 31, 2011	62.75	62.80	62.51	62.78	13,251	+0.42(+0.67%)
Jan 28, 2011	63.34	63.61	62.11	62.36	12,609	-1.47(-2.30%)
Jan 27, 2011	63.54	63.83	63.20	63.83	76,842	+0.15(+0.24%)
Jan 26, 2011	63.25	63.68	63.25	63.68	24,048	+1.28(+2.05%)
Jan 25, 2011	62.02	62.60	61.82	62.40	121,149	-0.10(-0.16%)
Jan 24, 2011	61.48	62.50	61.48	62.50	268,522	+0.57(+0.92%)
Jan 21, 2011	61.54	61.95	61.54	61.93	9,464	+0.33(+0.54%)
Jan 20, 2011	60.97	61.82	60.59	61.60	12,216	-0.09(-0.15%)
Jan 19, 2011	62.45	62.55	61.62	61.69	5,103	-0.23(-0.37%)
Jan 18, 2011	62.35	62.35	61.80	61.92	17,064	-0.08(-0.13%)
Jan 14, 2011	61.60	62.05	61.42	62.00	6,344	+0.97(+1.59%)
Jan 13, 2011	61.46	61.65	61.03	61.03	34,942	-0.22(-0.36%)
Jan 12, 2011	60.88	61.45	60.88	61.25	53,324	+1.60(+2.68%)
Jan 11, 2011	59.33	59.65	59.10	59.65	29,411	+1.10(+1.88%)
Jan 10, 2011	57.99	58.55	57.80	58.55	13,125	-0.35(-0.59%)
Jan 07, 2011	59.15	59.45	58.86	58.90	8,278	-0.99(-1.65%)
Jan 06, 2011	60.55	60.55	59.47	59.89	7,215	+0.56(+0.94%)
Jan 05, 2011	59.04	59.70	59.04	59.33	9,941	-1.10(-1.82%)
Jan 04, 2011	61.38	61.38	60.19	60.43	13,085	-1.32(-2.14%)

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.