Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	18.05	18.17	17.88	17.88	21,996	-0.34(-1.87%)
Jul 30, 2012	18.27	18.33	18.13	18.22	22,954	-0.57(-3.03%)
Jul 27, 2012	18.49	18.95	18.46	18.79	89,851	+0.47(+2.57%)
Jul 26, 2012	18.30	18.41	18.17	18.32	672,863	+0.51(+2.86%)
Jul 25, 2012	18.08	18.09	17.66	17.81	996,465	+0.23(+1.31%)
Jul 24, 2012	17.78	17.83	17.45	17.58	51,952	+0.08(+0.46%)
Jul 23, 2012	17.33	17.50	17.20	17.50	88,848	+0.02(+0.11%)
Jul 20, 2012	17.56	17.70	17.41	17.48	35,481	-0.10(-0.58%)
Jul 19, 2012	17.53	17.69	17.49	17.58	39,697	+1.05(+6.37%)
Jul 18, 2012	16.60	16.73	16.49	16.53	24,690	-0.05(-0.30%)
Jul 17, 2012	16.50	16.67	16.26	16.58	23,318	+0.23(+1.41%)
Jul 16, 2012	16.27	16.48	16.25	16.35	19,733	+0.14(+0.86%)
Jul 14, 2012	16.15	16.21	16.01	16.21	14,435	+0.00(+0.00%)
Jul 13, 2012	16.15	16.21	16.01	16.21	14,435	+0.03(+0.18%)
Jul 12, 2012	16.13	16.30	15.95	16.18	32,023	+0.28(+1.77%)
Jul 11, 2012	15.76	15.98	15.76	15.90	36,624	+0.12(+0.76%)
Jul 10, 2012	16.01	16.01	15.75	15.78	22,140	+0.00(+0.00%)
Jul 09, 2012	15.80	15.86	15.69	15.78	22,407	+0.06(+0.38%)
Jul 06, 2012	15.83	15.85	15.60	15.72	13,131	-0.13(-0.82%)
Jul 05, 2012	15.83	15.93	15.76	15.85	34,037	-0.17(-1.06%)
Jul 03, 2012	15.84	16.05	15.79	16.02	26,942	+0.29(+1.84%)

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.