Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	46.72	46.72	46.15	46.43	168,546	+0.55(+1.20%)
May 28, 2009	46.00	46.20	45.18	45.88	24,019	+0.77(+1.71%)
May 27, 2009	45.96	46.39	45.11	45.11	11,089	-2.22(-4.69%)
May 26, 2009	45.35	47.40	45.35	47.33	11,926	+0.63(+1.35%)
May 22, 2009	46.69	47.04	46.41	46.70	36,732	-0.30(-0.64%)
May 21, 2009	46.30	47.00	46.30	47.00	37,607	+0.65(+1.40%)
May 20, 2009	46.80	47.50	46.10	46.35	120,894	+1.00(+2.21%)
May 19, 2009	45.02	45.75	45.00	45.35	43,139	-0.10(-0.22%)
May 18, 2009	44.47	45.45	44.47	45.45	83,161	+0.63(+1.41%)
May 17, 2009	43.96	44.82	43.68	44.82	1,569	+0.92(+2.10%)
May 15, 2009	43.96	44.83	43.68	43.90	39,802	+0.55(+1.27%)
May 14, 2009	43.45	43.65	43.05	43.35	15,858	+0.57(+1.33%)
May 13, 2009	43.15	43.31	42.71	42.78	33,380	-1.43(-3.23%)
May 12, 2009	44.79	44.79	43.76	44.21	300,189	+0.29(+0.66%)
May 11, 2009	43.85	44.25	43.63	43.92	61,193	-1.98(-4.31%)
May 08, 2009	45.19	45.90	44.65	45.90	14,248	+1.94(+4.41%)
May 07, 2009	44.50	44.70	43.52	43.96	35,492	-0.83(-1.85%)
May 06, 2009	44.29	44.94	43.90	44.79	41,051	+0.29(+0.65%)
May 05, 2009	45.05	45.05	44.06	44.50	9,062	+0.35(+0.79%)
May 04, 2009	43.80	44.15	43.80	44.15	15,599	+2.35(+5.62%)

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.