Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	20.74	21.10	20.65	21.04	57,401	+0.64(+3.15%)
Jun 29, 2016	20.43	20.53	20.38	20.40	149,947	+0.17(+0.86%)
Jun 28, 2016	20.15	20.24	19.90	20.23	432,341	+0.74(+3.77%)
Jun 27, 2016	19.74	19.77	19.32	19.49	53,522	-1.00(-4.86%)
Jun 24, 2016	20.62	21.05	20.48	20.48	80,842	-2.68(-11.55%)
Jun 23, 2016	23.04	23.16	22.80	23.16	24,180	+0.67(+2.98%)
Jun 22, 2016	22.56	22.69	22.45	22.49	34,611	+0.00(+0.00%)
Jun 21, 2016	22.35	22.60	22.31	22.49	36,412	+0.10(+0.45%)
Jun 20, 2016	22.61	22.65	22.36	22.39	54,935	+0.64(+2.94%)
Jun 17, 2016	21.56	21.75	21.46	21.75	59,036	+0.23(+1.07%)
Jun 16, 2016	21.13	21.56	20.97	21.52	74,839	+0.05(+0.23%)
Jun 15, 2016	21.57	21.68	21.47	21.47	98,394	+0.15(+0.70%)
Jun 14, 2016	21.41	21.43	21.23	21.32	125,093	-0.48(-2.20%)
Jun 13, 2016	21.82	22.03	21.75	21.80	80,363	-0.45(-2.02%)
Jun 10, 2016	22.22	22.32	22.15	22.25	86,871	-0.81(-3.52%)
Jun 09, 2016	22.95	23.08	22.92	23.06	26,554	-0.30(-1.28%)
Jun 08, 2016	23.46	23.47	23.34	23.36	23,057	-0.14(-0.60%)
Jun 07, 2016	23.48	23.59	23.47	23.50	28,416	+0.16(+0.69%)
Jun 06, 2016	23.27	23.38	23.21	23.34	156,820	+0.04(+0.15%)
Jun 03, 2016	23.24	23.33	23.16	23.30	22,469	+0.13(+0.58%)
Jun 02, 2016	23.02	23.21	23.02	23.17	69,989	+0.18(+0.78%)
Jun 01, 2016	22.76	22.99	22.68	22.99	34,769	+0.39(+1.75%)
May 31, 2016	22.86	22.87	22.55	22.59	193,012	-0.39(-1.70%)
May 27, 2016		22.98	22.98	22.98	0	-0.64(-2.69%)
May 26, 2016	23.81	23.85	23.58	23.62	270,993	+0.11(+0.47%)
May 25, 2016	23.51	23.61	23.41	23.51	133,961	+0.14(+0.60%)
May 24, 2016	23.22	23.46	23.22	23.37	22,109	+0.34(+1.48%)
May 23, 2016	22.92	23.17	22.89	23.03	80,772	+0.03(+0.11%)
May 20, 2016	23.07	23.07	22.97	23.00	40,525	+0.20(+0.90%)
May 19, 2016	22.76	22.86	22.71	22.80	22,107	-0.13(-0.57%)
May 18, 2016	22.97	23.26	22.89	22.93	21,780	-0.12(-0.52%)
May 17, 2016	23.27	23.28	23.03	23.05	23,408	-0.19(-0.82%)
May 16, 2016	23.20	23.28	23.16	23.24	77,707	+0.26(+1.15%)
May 13, 2016	23.08	23.14	22.91	22.98	19,142	-0.20(-0.84%)
May 12, 2016	23.39	23.39	23.07	23.17	21,644	-0.07(-0.30%)
May 11, 2016	23.37	23.40	23.24	23.24	35,479	-0.31(-1.30%)
May 10, 2016	23.25	23.56	23.23	23.55	85,590	+0.17(+0.71%)
May 09, 2016	23.41	23.43	23.32	23.38	48,559	-0.03(-0.13%)
May 06, 2016	23.27	23.55	23.27	23.41	13,954	+0.04(+0.17%)
May 05, 2016	23.36	23.46	23.27	23.37	21,700	-0.05(-0.23%)
May 04, 2016	23.48	23.54	23.35	23.43	45,124	-0.27(-1.12%)
May 03, 2016	23.84	23.89	23.66	23.69	35,636	-0.33(-1.37%)
May 02, 2016	23.82	24.02	23.80	24.02	36,897	+0.35(+1.48%)
Apr 29, 2016	23.66	23.72	23.58	23.67	32,147	-0.18(-0.75%)
Apr 28, 2016	23.72	24.01	23.72	23.85	64,497	-0.11(-0.46%)
Apr 27, 2016	23.77	23.96	23.69	23.96	16,189	+0.30(+1.27%)
Apr 26, 2016	23.80	23.88	23.58	23.66	35,497	-0.18(-0.73%)
Apr 25, 2016	23.76	23.88	23.76	23.84	37,022	+0.05(+0.23%)
Apr 22, 2016	23.89	23.89	23.70	23.78	105,938	-0.05(-0.21%)
Apr 21, 2016	24.00	24.00	23.79	23.83	36,090	-0.52(-2.14%)
Apr 20, 2016	24.35	24.45	24.33	24.35	49,858	+0.21(+0.87%)
Apr 19, 2016	24.06	24.23	24.03	24.14	30,497	+1.27(+5.55%)
Apr 18, 2016	22.71	22.94	22.71	22.87	49,956	-0.04(-0.17%)
Apr 15, 2016	22.80	22.96	22.76	22.91	33,689	+0.14(+0.61%)
Apr 14, 2016	22.86	22.89	22.71	22.77	113,641	+0.26(+1.16%)
Apr 13, 2016	22.43	22.57	22.41	22.51	50,513	+0.27(+1.21%)
Apr 12, 2016	22.15	22.29	22.07	22.24	65,236	+0.13(+0.59%)
Apr 11, 2016	22.18	22.34	22.11	22.11	48,262	+0.10(+0.45%)
Apr 08, 2016	22.13	22.20	22.01	22.01	32,523	+0.28(+1.29%)
Apr 07, 2016	21.76	21.83	21.67	21.73	79,696	-0.52(-2.34%)
Apr 06, 2016	21.98	22.26	21.94	22.25	54,634	+0.53(+2.44%)
Apr 05, 2016	21.73	21.89	21.72	21.72	185,312	-0.68(-3.04%)
Apr 04, 2016	22.46	22.50	22.34	22.40	104,135	-0.09(-0.40%)

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.