Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	62.90	63.33	62.70	63.28	25,346	+0.16(+0.25%)
Jun 29, 2011	61.88	63.15	61.88	63.12	6,146	+1.32(+2.14%)
Jun 28, 2011	61.30	61.80	61.30	61.80	20,852	+0.70(+1.15%)
Jun 27, 2011	60.00	61.50	59.95	61.10	6,508	-3.51(-5.43%)
Jun 24, 2011	65.11	65.19	64.58	64.61	3,690	-0.67(-1.03%)
Jun 23, 2011	64.67	65.28	63.99	65.28	5,193	-1.37(-2.06%)
Jun 22, 2011	67.46	67.46	66.65	66.65	5,455	-1.23(-1.81%)
Jun 21, 2011	67.15	68.05	67.15	67.88	8,056	+1.50(+2.26%)
Jun 20, 2011	66.30	66.46	66.15	66.38	6,410	-0.31(-0.46%)
Jun 17, 2011	66.99	67.15	66.51	66.69	6,899	+0.32(+0.48%)
Jun 16, 2011	66.40	66.42	66.03	66.37	8,788	-0.29(-0.44%)
Jun 15, 2011	67.67	67.67	66.64	66.66	6,099	-2.39(-3.46%)
Jun 14, 2011	68.69	69.50	68.69	69.05	7,565	+0.61(+0.89%)
Jun 13, 2011	68.62	68.84	68.25	68.44	4,942	-0.29(-0.42%)
Jun 10, 2011	69.70	69.70	68.50	68.73	7,778	-1.68(-2.39%)
Jun 09, 2011	69.70	70.65	69.67	70.41	6,808	+0.48(+0.69%)
Jun 08, 2011	69.85	70.05	69.75	69.93	3,629	-1.48(-2.07%)
Jun 07, 2011	71.65	71.80	71.27	71.41	6,034	+0.38(+0.53%)
Jun 06, 2011	71.70	71.70	70.95	71.03	7,453	+0.04(+0.06%)

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.