Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	45.37	45.37	44.64	45.00	119,600	+0.10(+0.22%)
May 28, 2002	44.25	45.11	44.25	44.90	20,400	+0.59(+1.33%)
May 27, 2002	44.35	44.68	44.09	44.31	33,600	+0.00(+0.00%)
May 24, 2002	44.35	44.68	44.09	44.31	33,600	-0.81(-1.79%)
May 23, 2002	44.55	45.25	44.55	45.12	45,200	+0.43(+0.96%)
May 22, 2002	44.79	44.83	44.37	44.69	15,900	+0.45(+1.02%)
May 21, 2002	44.41	44.51	43.98	44.24	24,200	-0.15(-0.34%)
May 20, 2002	44.76	44.76	44.17	44.39	43,100	-0.04(-0.09%)
May 17, 2002	44.68	44.70	44.04	44.43	34,900	+0.03(+0.07%)
May 16, 2002	44.58	44.75	44.10	44.40	53,000	+0.27(+0.61%)
May 15, 2002	43.69	44.15	43.61	44.13	28,900	+0.79(+1.82%)
May 14, 2002	43.08	43.62	42.95	43.34	46,500	-0.56(-1.28%)
May 13, 2002	43.84	44.18	43.65	43.90	13,700	+0.47(+1.08%)
May 10, 2002	44.07	44.07	43.21	43.43	22,900	-0.22(-0.50%)
May 09, 2002	43.67	43.80	43.27	43.65	31,800	-0.20(-0.46%)
May 08, 2002	43.87	44.20	43.55	43.85	28,000	-0.10(-0.23%)
May 07, 2002	43.81	44.34	43.68	43.95	25,700	+0.45(+1.03%)
May 06, 2002	43.50	43.93	43.42	43.50	20,500	-0.85(-1.91%)
May 03, 2002	43.64	44.35	43.42	44.35	37,200	+1.27(+2.95%)
May 02, 2002	43.35	43.80	43.00	43.08	242,000	-0.58(-1.33%)

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.