Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	20.44	20.66	20.45	20.45	10,669	-0.04(-0.20%)
Apr 29, 2013	20.37	20.59	20.37	20.49	27,114	+0.12(+0.59%)
Apr 26, 2013	20.35	20.42	20.29	20.37	21,754	+0.09(+0.44%)
Apr 25, 2013	20.30	20.34	20.19	20.28	47,741	-0.07(-0.34%)
Apr 24, 2013	20.19	20.35	20.11	20.35	616,134	+0.60(+3.04%)
Apr 23, 2013	19.81	19.88	19.71	19.75	66,582	+0.25(+1.28%)
Apr 22, 2013	19.34	19.62	19.29	19.50	23,938	-0.39(-1.96%)
Apr 19, 2013	19.81	19.89	19.77	19.89	15,723	+0.18(+0.91%)
Apr 18, 2013	19.82	19.85	19.66	19.71	18,702	-0.69(-3.38%)
Apr 17, 2013	20.57	20.57	20.35	20.40	17,582	-0.74(-3.50%)
Apr 16, 2013	20.94	21.20	20.94	21.14	11,137	+0.70(+3.42%)
Apr 15, 2013	20.51	20.54	20.28	20.44	9,842	-0.07(-0.34%)
Apr 12, 2013	20.40	20.52	20.32	20.51	29,381	-0.22(-1.06%)
Apr 11, 2013	20.70	20.80	20.64	20.73	11,221	+0.07(+0.34%)
Apr 10, 2013	20.53	20.79	20.53	20.66	11,986	+0.36(+1.77%)
Apr 09, 2013	20.01	20.32	20.01	20.30	15,734	+0.07(+0.35%)
Apr 08, 2013	20.10	20.27	20.10	20.23	18,898	-0.03(-0.15%)
Apr 05, 2013	19.80	20.26	19.80	20.26	25,506	-0.10(-0.49%)
Apr 04, 2013	20.24	20.39	20.10	20.36	29,891	-0.43(-2.07%)
Apr 03, 2013	20.82	20.83	20.59	20.79	22,000	-0.52(-2.44%)
Apr 02, 2013	21.22	21.42	21.22	21.31	29,895	+0.25(+1.19%)

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.