Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	47.70	47.75	46.54	47.70	86,349	+2.61(+5.79%)
Sep 29, 2008	51.60	48.15	43.82	45.09	36,149	-6.51(-12.62%)
Sep 26, 2008	51.60	52.50	51.33	51.60	53,432	-3.66(-6.62%)
Sep 25, 2008	55.26	55.26	55.26	55.26	0	+0.00(+0.00%)
Sep 24, 2008	55.26	56.50	55.25	55.26	230,058	-2.29(-3.98%)
Sep 23, 2008	58.00	58.70	56.71	57.55	54,393	-0.45(-0.78%)
Sep 22, 2008	58.00	59.15	57.94	58.00	23,781	-2.55(-4.21%)
Sep 19, 2008	60.55	60.55	58.40	60.55	24,868	+3.01(+5.23%)
Sep 18, 2008	57.54	58.75	56.65	57.54	53,587	+1.63(+2.92%)
Sep 17, 2008	55.91	57.39	55.01	55.91	79,216	-1.79(-3.10%)
Sep 16, 2008	57.70	58.55	57.00	57.70	304,719	+0.30(+0.52%)
Sep 15, 2008	57.40	58.05	56.80	57.40	38,821	-0.85(-1.46%)
Sep 12, 2008	58.25	58.55	57.51	58.25	16,820	+2.15(+3.83%)
Sep 11, 2008	56.10	56.71	55.45	56.10	11,517	-0.80(-1.41%)
Sep 10, 2008	56.90	57.35	56.46	56.90	11,505	+0.40(+0.71%)
Sep 09, 2008	56.50	57.80	56.50	56.50	46,237	-1.55(-2.67%)
Sep 08, 2008	58.05	59.70	57.71	58.05	32,678	-1.30(-2.19%)
Sep 05, 2008	59.35	59.75	58.85	59.35	6,504	+0.51(+0.87%)
Sep 04, 2008	58.84	60.85	58.80	58.84	11,760	-3.56(-5.71%)
Sep 03, 2008	62.40	62.40	61.70	62.40	11,388	+0.15(+0.24%)

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.