Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	44.80	44.80	43.57	44.07	12,298	-0.73(-1.63%)
Jun 29, 2009	44.65	45.04	44.61	44.80	10,034	+0.70(+1.59%)
Jun 26, 2009	43.80	44.23	43.71	44.10	8,733	+0.37(+0.85%)
Jun 25, 2009	43.87	43.92	43.66	43.73	11,247	+0.43(+0.99%)
Jun 24, 2009	43.95	44.32	43.01	43.30	16,200	-0.30(-0.69%)
Jun 23, 2009	43.60	43.85	43.05	43.60	78,853	+0.26(+0.60%)
Jun 22, 2009	43.91	44.05	43.11	43.34	34,687	-1.41(-3.15%)
Jun 19, 2009	44.70	45.10	44.67	44.75	32,108	-0.34(-0.75%)
Jun 18, 2009	44.81	45.59	44.77	45.09	9,069	-0.41(-0.90%)
Jun 17, 2009	45.50	45.73	44.67	45.50	24,461	-0.25(-0.55%)
Jun 16, 2009	46.40	46.60	45.66	45.75	63,284	-0.59(-1.27%)
Jun 15, 2009	46.54	46.54	46.05	46.34	9,921	-1.66(-3.46%)
Jun 12, 2009	47.86	48.30	47.86	48.00	6,660	-0.05(-0.10%)
Jun 11, 2009	47.64	48.35	47.64	48.05	19,897	+1.20(+2.56%)
Jun 10, 2009	47.45	47.85	46.49	46.85	17,834	+0.35(+0.75%)
Jun 09, 2009	45.95	46.59	45.70	46.50	36,140	+0.30(+0.65%)
Jun 08, 2009	45.85	46.40	45.55	46.20	9,989	-0.30(-0.65%)
Jun 05, 2009	47.15	47.15	46.13	46.50	28,364	-0.52(-1.11%)
Jun 04, 2009	46.95	47.15	46.66	47.02	7,300	-0.63(-1.32%)
Jun 03, 2009	47.80	48.19	47.35	47.65	19,398	-0.95(-1.95%)
Jun 02, 2009	48.07	48.90	48.07	48.60	29,021	+0.85(+1.78%)

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.