Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	77.80	77.85	77.56	77.69	5,285	-0.91(-1.16%)
Apr 28, 2011	78.90	78.90	78.02	78.60	53,071	-0.23(-0.29%)
Apr 27, 2011	78.00	79.00	77.85	78.83	219,244	+2.03(+2.64%)
Apr 26, 2011	77.06	77.30	76.80	76.80	10,787	+0.55(+0.72%)
Apr 25, 2011	76.45	76.65	76.15	76.25	5,766	+0.02(+0.03%)
Apr 21, 2011	76.75	76.75	76.14	76.23	12,164	+2.98(+4.07%)
Apr 20, 2011	73.36	73.36	73.00	73.25	7,367	+1.86(+2.61%)
Apr 19, 2011	71.38	71.41	70.98	71.39	6,820	+0.72(+1.02%)
Apr 18, 2011	70.62	70.85	70.42	70.67	5,811	-1.72(-2.38%)
Apr 15, 2011	72.19	72.70	72.03	72.39	2,988	-0.55(-0.75%)
Apr 14, 2011	72.63	72.94	72.44	72.94	7,562	+0.39(+0.54%)
Apr 13, 2011	73.00	73.24	72.45	72.55	36,680	+0.77(+1.07%)
Apr 12, 2011	72.24	72.28	71.62	71.78	27,070	-0.93(-1.28%)
Apr 11, 2011	72.90	72.92	72.40	72.71	2,544	-0.15(-0.21%)
Apr 08, 2011	72.82	72.86	72.50	72.86	16,050	+1.34(+1.87%)
Apr 07, 2011	71.87	71.87	71.40	71.52	6,432	-0.09(-0.13%)
Apr 06, 2011	71.45	71.85	71.34	71.61	7,670	+1.37(+1.95%)
Apr 05, 2011	69.91	70.56	69.91	70.24	6,275	-0.41(-0.58%)
Apr 04, 2011	70.83	70.83	70.33	70.65	33,353	+0.81(+1.16%)
Apr 01, 2011	68.97	69.94	68.97	69.84	10,360	+1.01(+1.47%)
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%)

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.