Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	28.53	28.67	28.35	28.38	412,888	+0.02(+0.05%)
Jun 28, 2018	28.50	28.52	28.13	28.36	588,559	-0.20(-0.68%)
Jun 27, 2018	28.74	28.84	28.48	28.56	234,977	-0.26(-0.90%)
Jun 26, 2018	28.83	28.93	28.74	28.82	175,582	-0.08(-0.28%)
Jun 25, 2018	29.02	29.04	28.84	28.90	73,153	-0.09(-0.31%)
Jun 22, 2018	28.98	29.05	28.90	28.99	23,849	+0.19(+0.66%)
Jun 21, 2018	28.81	28.83	28.67	28.80	20,408	-0.02(-0.07%)
Jun 20, 2018	28.91	28.97	28.82	28.82	17,503	-0.11(-0.38%)
Jun 19, 2018	28.66	28.93	28.56	28.93	22,069	-0.20(-0.69%)
Jun 18, 2018	29.08	29.31	29.00	29.13	29,076	-0.38(-1.29%)
Jun 15, 2018		29.58	29.36	29.51	24,175	-0.04(-0.15%)
Jun 14, 2018	29.75	29.75	29.50	29.55	12,417	-0.39(-1.29%)
Jun 13, 2018	30.10	30.10	29.84	29.94	16,816	-0.20(-0.66%)
Jun 12, 2018	30.19	30.23	30.05	30.14	15,910	-0.08(-0.26%)
Jun 11, 2018	30.13	30.22	30.12	30.22	27,097	+0.39(+1.31%)
Jun 08, 2018	29.78	29.95	29.66	29.83	40,540	-0.06(-0.20%)
Jun 07, 2018	29.99	30.11	29.80	29.89	37,424	-0.13(-0.43%)
Jun 06, 2018	29.73	30.08	29.60	30.02	31,734	+0.32(+1.08%)
Jun 05, 2018	29.75	29.81	29.50	29.70	34,110	+0.13(+0.44%)
Jun 04, 2018	29.63	29.63	29.49	29.57	37,707	+0.00(+0.00%)
Jun 01, 2018	29.52	29.63	29.46	29.57	21,212	+0.27(+0.92%)
May 31, 2018	29.50	29.50	29.13	29.30	25,814	-0.27(-0.90%)
May 30, 2018	29.35	29.65	29.24	29.57	54,237	+0.52(+1.77%)
May 29, 2018	29.33	29.38	28.95	29.05	35,187	-1.03(-3.42%)
May 25, 2018		30.08	30.08	30.08	0	+0.07(+0.23%)
May 24, 2018	30.09	30.16	29.92	30.01	19,801	+0.06(+0.20%)
May 23, 2018	29.93	30.06	29.83	29.95	16,512	-0.35(-1.14%)
May 22, 2018	30.29	30.43	30.24	30.30	29,465	+0.24(+0.78%)
May 21, 2018	30.03	30.20	29.96	30.06	20,141	+0.26(+0.87%)
May 18, 2018	29.79	29.90	29.79	29.80	16,183	-0.11(-0.38%)
May 17, 2018	29.82	29.96	29.77	29.91	23,928	+0.32(+1.10%)
May 16, 2018	29.59	29.73	29.53	29.59	16,643	-0.08(-0.27%)
May 15, 2018	29.66	29.83	29.61	29.67	17,670	+0.01(+0.03%)
May 14, 2018	29.89	29.90	29.56	29.66	38,034	-0.17(-0.57%)
May 11, 2018	30.00	30.02	29.81	29.83	16,366	-0.12(-0.40%)
May 10, 2018	30.16	30.16	29.92	29.95	24,767	-0.07(-0.25%)
May 09, 2018	29.92	30.09	29.86	30.02	507,908	+0.08(+0.28%)
May 08, 2018	29.85	30.03	29.85	29.94	71,116	-0.21(-0.70%)
May 07, 2018	30.07	30.20	30.05	30.15	29,472	+0.01(+0.03%)
May 04, 2018	29.89	30.14	29.89	30.14	20,401	-0.05(-0.17%)
May 03, 2018	30.07	30.25	29.89	30.19	25,786	+0.39(+1.31%)
May 02, 2018	29.94	30.03	29.77	29.80	95,699	-0.16(-0.53%)
May 01, 2018	29.93	30.12	29.74	29.96	22,255	-0.84(-2.73%)
Apr 30, 2018	30.75	30.93	30.65	30.80	33,886	+0.11(+0.36%)
Apr 27, 2018	30.78	30.91	30.69	30.69	22,572	-0.07(-0.24%)
Apr 26, 2018	30.91	30.91	30.64	30.77	33,548	+0.07(+0.24%)
Apr 25, 2018	30.48	30.76	30.44	30.69	26,359	-0.33(-1.06%)
Apr 24, 2018	30.98	31.89	30.78	31.02	43,818	-0.70(-2.21%)
Apr 23, 2018	31.74	31.84	31.60	31.72	22,442	-0.38(-1.20%)
Apr 20, 2018	32.10	32.24	32.01	32.10	16,341	-0.05(-0.14%)
Apr 19, 2018	32.51	32.54	32.05	32.15	25,084	-0.38(-1.17%)
Apr 18, 2018	32.44	32.62	32.42	32.53	16,102	+0.13(+0.40%)
Apr 17, 2018	32.53	32.53	32.24	32.40	301,891	-0.10(-0.31%)
Apr 16, 2018	32.62	32.62	32.38	32.50	76,273	+0.23(+0.70%)
Apr 13, 2018	32.32	32.39	32.20	32.27	33,835	+0.16(+0.51%)
Apr 12, 2018	32.00	32.12	31.90	32.11	16,940	-0.04(-0.11%)
Apr 11, 2018	32.27	32.27	32.05	32.15	26,620	-0.44(-1.35%)
Apr 10, 2018	32.40	32.63	32.35	32.59	28,302	+0.54(+1.67%)
Apr 09, 2018	32.06	32.21	32.00	32.05	17,850	+0.32(+1.01%)
Apr 06, 2018	31.60	32.34	31.60	31.73	72,729	+0.23(+0.73%)
Apr 05, 2018	31.52	31.60	31.44	31.50	24,155	+0.04(+0.13%)
Apr 04, 2018	31.00	31.46	30.99	31.46	20,786	-0.13(-0.41%)
Apr 03, 2018	31.62	31.72	31.39	31.59	43,521	+0.41(+1.33%)

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.