Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	22.47	22.55	22.37	22.48	38,204	-0.01(-0.04%)
Aug 28, 2015	22.38	22.50	22.32	22.49	37,378	-0.06(-0.27%)
Aug 27, 2015	22.52	22.63	22.30	22.55	177,951	+0.19(+0.83%)
Aug 26, 2015	22.37	22.46	21.93	22.36	71,762	+0.33(+1.52%)
Aug 25, 2015	22.73	22.73	21.88	22.03	153,579	+0.12(+0.52%)
Aug 24, 2015	21.52	22.67	21.28	21.91	85,750	-0.52(-2.30%)
Aug 21, 2015	22.80	22.86	22.26	22.43	231,496	-0.20(-0.86%)
Aug 20, 2015	23.13	23.17	22.62	22.62	150,678	-0.73(-3.10%)
Aug 19, 2015	23.31	23.46	23.13	23.35	408,770	-0.40(-1.68%)
Aug 18, 2015	23.85	23.88	23.75	23.75	78,073	-0.20(-0.81%)
Aug 17, 2015	23.79	23.99	23.76	23.95	392,876	+0.18(+0.78%)
Aug 14, 2015	23.76	23.85	23.67	23.76	556,790	+0.20(+0.85%)
Aug 13, 2015	23.66	23.66	23.53	23.56	299,693	-0.08(-0.34%)
Aug 12, 2015	23.60	23.65	23.39	23.64	476,048	-0.26(-1.09%)
Aug 11, 2015	24.07	24.07	23.77	23.90	182,530	-0.30(-1.24%)
Aug 10, 2015	24.07	24.25	24.05	24.20	212,143	+0.35(+1.47%)
Aug 07, 2015	23.87	23.97	23.79	23.85	552,518	-0.04(-0.17%)
Aug 06, 2015	24.02	24.03	23.88	23.89	453,129	-0.18(-0.75%)
Aug 05, 2015	24.25	24.30	24.01	24.07	459,130	+0.47(+1.99%)
Aug 04, 2015	23.86	23.92	23.60	23.60	604,068	-0.30(-1.26%)

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.