Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	45.22	45.26	44.10	44.12	35,095	-2.60(-5.57%)
Sep 29, 2011	46.90	47.14	46.18	46.72	44,679	+1.36(+3.00%)
Sep 28, 2011	45.54	46.00	45.10	45.36	9,547	-1.19(-2.56%)
Sep 27, 2011	45.50	47.48	45.40	46.55	17,977	+4.10(+9.66%)
Sep 26, 2011	42.14	42.45	40.95	42.45	13,194	+1.75(+4.30%)
Sep 23, 2011	39.83	40.94	39.60	40.70	11,737	-0.12(-0.29%)
Sep 22, 2011	40.62	41.05	40.25	40.82	9,866	-1.64(-3.86%)
Sep 21, 2011	43.15	43.65	42.45	42.46	8,731	-1.75(-3.96%)
Sep 20, 2011	43.89	44.49	43.71	44.21	62,563	+0.33(+0.75%)
Sep 19, 2011	43.71	43.95	43.07	43.88	40,361	-1.92(-4.19%)
Sep 16, 2011	45.70	45.85	45.25	45.80	5,646	-0.49(-1.06%)
Sep 15, 2011	45.76	46.30	45.60	46.29	10,633	+0.72(+1.58%)
Sep 14, 2011	44.60	45.57	44.59	45.57	4,394	+1.73(+3.95%)
Sep 13, 2011	43.53	44.15	43.35	43.84	15,470	+0.30(+0.69%)
Sep 12, 2011	42.95	43.55	42.51	43.54	18,910	-0.63(-1.43%)
Sep 09, 2011	44.57	44.93	43.91	44.17	6,623	-1.89(-4.10%)
Sep 08, 2011	45.75	46.55	45.75	46.06	3,547	+0.44(+0.96%)
Sep 07, 2011	45.15	45.83	45.08	45.62	7,502	+0.77(+1.72%)
Sep 06, 2011	44.20	44.99	44.13	44.85	21,877	-3.66(-7.54%)
Sep 02, 2011	48.84	49.18	48.40	48.51	10,244	-1.48(-2.96%)

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.