Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	82.70	83.32	81.81	81.96	117,906	-0.56(-0.68%)
Jul 30, 2007	81.88	82.73	81.74	82.52	195,952	+0.42(+0.51%)
Jul 27, 2007	82.82	83.02	82.08	82.10	82,752	-2.00(-2.38%)
Jul 26, 2007	84.57	85.01	83.26	84.10	60,791	-1.91(-2.22%)
Jul 25, 2007	86.45	86.58	85.42	86.01	111,025	-0.54(-0.62%)
Jul 24, 2007	87.98	88.21	86.21	86.55	448,415	+0.23(+0.27%)
Jul 23, 2007	86.51	86.96	86.25	86.32	73,399	-0.14(-0.16%)
Jul 20, 2007	87.47	87.69	86.42	86.46	97,881	-1.77(-2.00%)
Jul 19, 2007	87.92	88.40	87.50	88.23	149,782	+0.38(+0.43%)
Jul 18, 2007	87.46	87.85	87.15	87.85	57,598	-0.14(-0.16%)
Jul 17, 2007	88.02	88.24	87.86	87.99	31,980	+0.21(+0.24%)
Jul 16, 2007	88.37	88.53	87.78	87.78	55,103	+0.12(+0.14%)
Jul 13, 2007	87.78	87.78	87.21	87.66	37,337	-1.00(-1.13%)
Jul 12, 2007	87.98	88.66	87.84	88.66	63,565	+0.73(+0.83%)
Jul 11, 2007	87.58	88.29	87.58	87.93	79,975	+0.93(+1.07%)
Jul 10, 2007	87.72	88.24	86.89	87.00	49,562	-1.57(-1.77%)
Jul 09, 2007	88.55	88.88	88.33	88.57	50,196	+0.47(+0.53%)
Jul 06, 2007	87.43	88.32	87.28	88.10	50,611	+1.31(+1.51%)
Jul 05, 2007	86.88	86.88	86.22	86.79	38,459	+0.31(+0.36%)
Jul 03, 2007	86.02	86.69	85.98	86.48	48,171	-0.76(-0.87%)

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.