Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	28.13	28.13	27.83	27.89	62,075	+0.19(+0.67%)
May 30, 2017	27.77	27.94	27.63	27.70	400,048	-0.67(-2.34%)
May 26, 2017	28.26	28.40	28.26	28.37	26,169	-0.11(-0.39%)
May 25, 2017	28.42	28.49	28.28	28.48	42,124	-0.07(-0.25%)
May 24, 2017	28.55	28.59	28.36	28.55	38,313	+0.15(+0.53%)
May 23, 2017	28.54	28.68	28.39	28.40	38,622	+0.08(+0.28%)
May 22, 2017	28.29	28.34	28.13	28.32	23,014	+0.18(+0.64%)
May 19, 2017	28.17	28.21	28.06	28.14	25,396	+0.22(+0.79%)
May 18, 2017	27.66	27.95	27.66	27.92	34,937	+0.20(+0.72%)
May 17, 2017	27.83	27.88	27.58	27.72	47,593	-0.20(-0.72%)
May 16, 2017	27.83	27.92	27.76	27.92	42,299	+0.14(+0.50%)
May 15, 2017	27.70	27.78	27.64	27.78	52,741	+0.27(+0.98%)
May 12, 2017	27.47	27.63	27.38	27.51	44,341	+0.35(+1.29%)
May 11, 2017	27.44	27.44	27.16	27.16	161,107	-0.14(-0.49%)
May 10, 2017	27.49	27.50	27.28	27.30	92,271	-0.51(-1.85%)
May 09, 2017	28.15	28.19	27.75	27.81	104,615	-0.19(-0.68%)
May 08, 2017	28.29	28.29	27.94	28.00	55,579	-0.53(-1.86%)
May 05, 2017	29.00	29.19	28.53	28.53	422,264	-0.66(-2.26%)
May 04, 2017	29.08	29.26	29.07	29.19	59,420	+0.31(+1.07%)
May 03, 2017	28.79	29.05	28.79	28.88	69,147	+0.17(+0.59%)
May 02, 2017	29.12	29.13	28.62	28.71	318,357	-0.58(-1.98%)

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.