Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	24.77	24.77	24.22	24.32	122,110	-0.67(-2.68%)
Jun 29, 2015	25.12	25.15	24.92	24.99	508,793	-0.86(-3.33%)
Jun 26, 2015	25.84	26.01	25.73	25.85	18,997	+0.38(+1.49%)
Jun 25, 2015	25.63	25.63	25.44	25.47	21,833	+0.00(+0.00%)
Jun 24, 2015	25.59	25.66	25.45	25.47	21,923	-0.45(-1.74%)
Jun 23, 2015	26.09	26.10	25.92	25.92	30,732	-0.21(-0.80%)
Jun 22, 2015	26.01	26.25	26.01	26.13	92,595	+0.56(+2.21%)
Jun 19, 2015	25.64	25.78	25.50	25.57	69,823	-0.19(-0.74%)
Jun 18, 2015	25.44	26.00	25.44	25.75	758,040	+0.43(+1.72%)
Jun 17, 2015	25.33	25.41	25.06	25.32	139,343	-0.02(-0.08%)
Jun 16, 2015	25.09	25.39	25.06	25.34	26,845	+0.15(+0.60%)
Jun 15, 2015	25.02	25.24	24.97	25.19	46,427	-0.28(-1.10%)
Jun 12, 2015	25.29	25.48	25.13	25.47	20,933	-0.28(-1.09%)
Jun 11, 2015	25.90	25.95	25.59	25.75	19,832	-0.28(-1.08%)
Jun 10, 2015	25.81	26.04	25.74	26.03	22,582	+0.57(+2.24%)
Jun 09, 2015	25.44	25.50	25.27	25.46	38,583	+0.36(+1.43%)
Jun 08, 2015	24.95	25.18	24.90	25.10	28,349	+0.05(+0.20%)
Jun 05, 2015	25.11	25.16	24.94	25.05	26,581	-0.54(-2.13%)
Jun 04, 2015	25.71	26.02	25.50	25.59	26,333	-0.35(-1.33%)
Jun 03, 2015	25.97	26.08	25.85	25.94	194,900	+0.36(+1.41%)
Jun 02, 2015	25.47	25.67	25.35	25.58	37,838	+0.08(+0.31%)

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.