Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	29.86	29.88	29.65	29.86	13,400	+0.18(+0.61%)
Aug 29, 2019	29.75	29.83	29.66	29.68	25,162	+0.04(+0.13%)
Aug 28, 2019	29.63	29.79	29.61	29.64	21,446	-0.25(-0.85%)
Aug 27, 2019	30.01	30.01	29.82	29.89	36,727	-0.09(-0.28%)
Aug 26, 2019	30.04	30.11	29.96	29.98	18,437	+0.10(+0.33%)
Aug 23, 2019	30.02	30.14	29.88	29.88	12,400	-0.27(-0.90%)
Aug 22, 2019	30.25	30.25	30.04	30.15	22,827	+0.01(+0.04%)
Aug 21, 2019	30.20	30.23	30.11	30.14	17,279	+0.32(+1.06%)
Aug 20, 2019	29.89	29.96	29.80	29.82	20,634	-0.19(-0.62%)
Aug 19, 2019	30.19	30.19	30.00	30.01	19,064	+0.19(+0.63%)
Aug 16, 2019	29.67	29.98	29.67	29.82	42,000	+0.16(+0.53%)
Aug 15, 2019	29.70	29.72	29.54	29.66	46,251	-0.38(-1.27%)
Aug 14, 2019	30.13	30.17	29.99	30.05	19,731	-0.59(-1.94%)
Aug 13, 2019	30.48	30.72	30.48	30.64	33,410	+0.05(+0.15%)
Aug 12, 2019	30.73	30.84	30.55	30.59	18,384	-0.07(-0.21%)
Aug 09, 2019	30.75	30.82	30.59	30.66	20,000	+0.05(+0.16%)
Aug 08, 2019	30.62	30.82	30.55	30.61	47,089	+0.13(+0.43%)
Aug 07, 2019	30.20	30.59	30.20	30.48	54,943	-0.04(-0.15%)
Aug 06, 2019	30.54	30.58	30.30	30.52	38,211	-0.05(-0.15%)
Aug 05, 2019	30.60	30.65	30.37	30.57	22,080	-0.36(-1.16%)
Aug 02, 2019	30.98	31.05	30.82	30.93	30,400	-0.16(-0.51%)

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.