Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	31.89	31.89	31.29	31.48	14,039	-0.37(-1.16%)
Jul 30, 2019	31.75	31.94	31.75	31.85	33,417	-0.51(-1.58%)
Jul 29, 2019	32.30	32.38	32.22	32.36	11,251	+0.26(+0.81%)
Jul 26, 2019	32.06	32.10	32.02	32.10	14,600	+0.01(+0.03%)
Jul 25, 2019	31.97	32.14	31.95	32.09	16,245	+0.16(+0.50%)
Jul 24, 2019	32.04	32.07	31.87	31.93	17,120	+1.14(+3.70%)
Jul 23, 2019	30.74	30.86	30.68	30.79	14,157	+0.03(+0.10%)
Jul 22, 2019	30.71	30.80	30.67	30.76	20,806	-0.06(-0.19%)
Jul 19, 2019	30.86	30.98	30.78	30.82	14,700	-0.24(-0.77%)
Jul 18, 2019	30.78	31.09	30.78	31.06	47,571	-0.13(-0.42%)
Jul 17, 2019	31.22	31.22	31.10	31.19	24,879	-0.07(-0.22%)
Jul 16, 2019	31.29	31.36	31.17	31.26	18,932	+0.03(+0.10%)
Jul 15, 2019	31.36	31.38	31.21	31.23	19,964	+0.06(+0.19%)
Jul 12, 2019	31.27	31.30	31.13	31.17	23,600	+0.16(+0.52%)
Jul 11, 2019	30.95	31.04	30.89	31.01	20,200	+0.03(+0.09%)
Jul 10, 2019	30.85	31.01	30.78	30.98	24,545	+0.23(+0.76%)
Jul 09, 2019	30.63	30.75	30.62	30.75	74,377	+0.06(+0.20%)
Jul 08, 2019	30.82	30.99	30.69	30.69	75,740	-0.67(-2.14%)
Jul 05, 2019	31.22	31.38	31.20	31.36	35,900	-0.28(-0.88%)
Jul 03, 2019	31.55	31.75	31.54	31.64	27,800	+0.32(+1.02%)
Jul 02, 2019	31.34	31.43	31.32	31.32	11,427	-0.01(-0.02%)

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.