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%)
Apr 01, 2013	21.15	21.15	21.02	21.06	15,845	-0.09(-0.43%)
Mar 28, 2013	21.36	21.39	21.05	21.15	61,902	-0.24(-1.12%)
Mar 27, 2013	21.28	21.45	21.20	21.39	19,516	-0.36(-1.66%)
Mar 26, 2013	21.85	21.85	21.62	21.75	18,552	+0.03(+0.14%)
Mar 25, 2013	22.35	22.35	21.70	21.72	37,135	-0.86(-3.81%)
Mar 22, 2013	22.54	22.68	22.49	22.58	18,712	-0.01(-0.04%)
Mar 21, 2013	22.69	22.79	22.59	22.59	14,230	-0.46(-2.00%)
Mar 20, 2013	23.01	23.21	22.95	23.05	25,527	+0.54(+2.40%)
Mar 19, 2013	22.76	22.85	22.28	22.51	17,586	-0.02(-0.09%)
Mar 18, 2013	22.42	22.82	22.42	22.53	100,490	+0.03(+0.13%)
Mar 15, 2013	22.54	22.65	22.45	22.50	159,406	+0.06(+0.27%)
Mar 14, 2013	22.45	22.53	22.36	22.44	14,362	+0.07(+0.30%)
Mar 13, 2013	22.42	22.44	22.25	22.37	50,029	-0.09(-0.39%)
Mar 12, 2013	22.54	22.63	22.32	22.46	18,318	-0.23(-1.01%)
Mar 11, 2013	22.54	22.70	22.51	22.69	29,231	-0.01(-0.04%)
Mar 08, 2013	22.61	22.70	22.44	22.70	21,706	+0.26(+1.16%)
Mar 07, 2013	22.28	22.44	22.27	22.44	20,255	+0.56(+2.56%)
Mar 06, 2013	21.87	21.99	21.83	21.88	19,000	+0.18(+0.83%)
Mar 05, 2013	21.67	21.80	21.65	21.70	40,845	+0.17(+0.79%)
Mar 04, 2013	21.03	21.53	21.03	21.53	26,000	+0.58(+2.77%)
Mar 01, 2013	20.70	21.00	20.70	20.95	22,637	-0.23(-1.09%)
Feb 28, 2013	21.38	21.39	21.18	21.18	26,816	-0.18(-0.84%)
Feb 27, 2013	21.18	21.43	21.18	21.36	14,729	-0.02(-0.09%)
Feb 26, 2013	21.45	21.45	21.15	21.38	18,845	+0.13(+0.61%)
Feb 25, 2013	21.89	22.06	21.01	21.25	129,349	-0.38(-1.77%)
Feb 22, 2013	21.47	21.64	21.30	21.63	24,200	+0.64(+3.06%)
Feb 21, 2013	20.81	21.05	20.76	20.99	34,223	-0.69(-3.18%)
Feb 20, 2013	22.40	22.49	21.59	21.68	83,437	-1.49(-6.43%)
Feb 19, 2013	23.06	23.26	23.05	23.17	65,548	+0.02(+0.09%)
Feb 15, 2013	23.19	23.22	23.06	23.15	19,253	-0.23(-0.98%)
Feb 14, 2013	23.30	23.38	23.16	23.38	10,689	-0.01(-0.04%)
Feb 13, 2013	23.55	23.58	23.39	23.39	12,671	+0.35(+1.52%)
Feb 12, 2013	22.94	23.22	22.92	23.04	36,467	+0.19(+0.83%)
Feb 11, 2013	23.01	23.01	22.80	22.85	10,093	+0.15(+0.66%)
Feb 08, 2013	22.67	22.81	22.67	22.70	14,685	+0.22(+0.98%)
Feb 07, 2013	22.65	22.67	22.34	22.48	27,201	-0.13(-0.57%)
Feb 06, 2013	22.59	22.72	22.47	22.61	49,043	+0.01(+0.04%)
Feb 04, 2013	22.86	22.87	22.59	22.60	23,964	-0.63(-2.71%)

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.