Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	29.13	29.19	28.99	29.01	36,817	-0.18(-0.62%)
Jun 29, 2017	29.23	29.25	29.08	29.19	86,938	-0.24(-0.82%)
Jun 28, 2017	29.11	29.43	29.08	29.43	35,699	+0.23(+0.79%)
Jun 27, 2017	29.16	29.35	29.13	29.20	421,454	+0.09(+0.31%)
Jun 26, 2017	29.41	29.44	29.11	29.11	78,358	+0.01(+0.03%)
Jun 23, 2017	28.99	29.23	28.90	29.10	611,044	+0.38(+1.32%)
Jun 22, 2017	29.00	29.00	28.70	28.72	44,792	-0.34(-1.17%)
Jun 21, 2017	28.98	29.10	28.96	29.06	29,020	+0.11(+0.38%)
Jun 20, 2017	29.21	29.22	28.95	28.95	41,163	-0.03(-0.10%)
Jun 19, 2017	29.01	29.10	28.98	28.98	30,478	+0.05(+0.17%)
Jun 16, 2017	28.69	29.02	28.68	28.93	27,849	+0.25(+0.87%)
Jun 15, 2017	28.66	28.76	28.59	28.68	26,015	-0.20(-0.68%)
Jun 14, 2017	29.05	29.15	28.79	28.88	28,751	+0.16(+0.54%)
Jun 13, 2017	28.76	28.79	28.69	28.72	38,071	+0.10(+0.35%)
Jun 12, 2017	28.67	28.67	28.50	28.62	30,136	+0.09(+0.32%)
Jun 09, 2017	28.42	28.60	28.37	28.53	25,937	+0.30(+1.06%)
Jun 08, 2017	28.19	28.35	28.14	28.23	27,372	-0.18(-0.63%)
Jun 07, 2017	28.35	28.45	28.22	28.41	33,370	+0.09(+0.32%)
Jun 06, 2017	28.46	28.46	28.32	28.32	60,500	+0.01(+0.04%)
Jun 05, 2017	28.34	28.36	28.27	28.31	38,061	+0.08(+0.29%)
Jun 02, 2017	28.36	28.49	28.17	28.23	54,485	+0.27(+0.95%)

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.