Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	30.41	30.49	30.31	30.38	452,671	-0.12(-0.39%)
Aug 30, 2017	30.56	30.65	30.48	30.50	14,098	-0.39(-1.26%)
Aug 29, 2017	30.76	31.00	30.75	30.89	29,443	-0.08(-0.26%)
Aug 28, 2017	31.03	31.05	30.90	30.97	26,568	+0.01(+0.03%)
Aug 25, 2017	30.82	31.12	30.78	30.96	38,623	+0.23(+0.75%)
Aug 24, 2017	30.78	30.86	30.73	30.73	14,795	-0.14(-0.45%)
Aug 23, 2017	30.84	30.94	30.82	30.87	25,757	+0.47(+1.55%)
Aug 22, 2017	30.49	30.54	30.40	30.40	22,066	-0.13(-0.43%)
Aug 21, 2017	30.30	30.56	30.29	30.53	31,436	+0.23(+0.76%)
Aug 18, 2017	30.14	30.39	30.14	30.30	31,453	+0.23(+0.76%)
Aug 17, 2017	30.29	30.35	30.07	30.07	47,683	-0.10(-0.33%)
Aug 16, 2017	30.17	30.36	30.12	30.17	74,790	+0.15(+0.50%)
Aug 15, 2017	29.96	30.07	29.84	30.02	58,364	+0.03(+0.10%)
Aug 14, 2017	29.96	30.07	29.95	29.99	17,903	+0.03(+0.10%)
Aug 11, 2017	29.68	30.03	29.63	29.96	32,800	+0.46(+1.56%)
Aug 10, 2017	29.59	29.64	29.36	29.50	56,122	-0.34(-1.14%)
Aug 09, 2017	29.68	29.88	29.66	29.84	42,941	-0.39(-1.29%)
Aug 08, 2017	30.39	30.40	30.13	30.23	31,350	-0.18(-0.58%)
Aug 07, 2017	30.39	30.42	30.27	30.41	35,287	+0.26(+0.85%)
Aug 04, 2017	30.46	30.46	30.09	30.15	19,473	-0.41(-1.34%)
Aug 03, 2017	30.55	30.64	30.52	30.56	22,801	+0.08(+0.26%)
Aug 02, 2017	30.43	30.64	30.35	30.48	42,626	+0.27(+0.89%)
Aug 01, 2017	30.26	30.32	30.13	30.21	27,519	-0.01(-0.03%)
Jul 31, 2017	29.93	30.22	29.85	30.22	28,244	+0.44(+1.48%)
Jul 28, 2017	29.59	29.82	29.55	29.78	26,159	+0.14(+0.46%)
Jul 27, 2017	29.80	29.84	29.55	29.64	19,224	+0.18(+0.63%)
Jul 26, 2017	29.36	29.60	29.21	29.46	36,468	+0.04(+0.14%)
Jul 25, 2017	29.13	29.53	29.13	29.42	42,401	+0.22(+0.75%)
Jul 24, 2017	29.00	29.32	29.00	29.20	108,291	-0.45(-1.52%)
Jul 21, 2017	29.53	29.65	29.39	29.65	81,455	-0.39(-1.30%)
Jul 20, 2017	30.13	30.20	30.00	30.04	93,645	+0.01(+0.03%)
Jul 19, 2017	30.13	30.14	30.01	30.03	88,447	-0.06(-0.20%)
Jul 18, 2017	30.00	30.14	29.98	30.09	205,471	+0.02(+0.07%)
Jul 17, 2017	30.12	30.15	29.99	30.07	177,590	-0.07(-0.23%)
Jul 14, 2017	29.78	30.14	29.77	30.14	239,454	+0.71(+2.41%)
Jul 13, 2017	29.37	29.49	29.29	29.43	28,026	-0.15(-0.51%)
Jul 12, 2017	29.60	29.65	29.41	29.58	41,884	+0.02(+0.07%)
Jul 11, 2017	29.39	29.56	29.33	29.56	27,198	+0.18(+0.61%)
Jul 10, 2017	29.31	29.43	29.30	29.38	18,418	-0.14(-0.49%)
Jul 07, 2017	29.41	29.58	29.32	29.52	26,178	+0.00(+0.02%)
Jul 06, 2017	29.46	29.55	29.43	29.52	87,601	-0.05(-0.17%)
Jul 05, 2017	29.46	29.57	29.41	29.57	32,166	+0.29(+0.99%)
Jul 03, 2017	29.21	29.40	29.21	29.28	11,457	+0.27(+0.93%)
Jun 30, 2017	29.13	29.19	28.99	29.01	36,817	-0.18(-0.62%)
Jun 29, 2017	29.23	29.25	29.08	29.19	86,938	-0.24(-0.82%)
Jun 28, 2017	29.11	29.43	29.08	29.43	35,699	+0.23(+0.79%)
Jun 27, 2017	29.16	29.35	29.13	29.20	421,454	+0.09(+0.31%)
Jun 26, 2017	29.41	29.44	29.11	29.11	78,358	+0.01(+0.03%)
Jun 23, 2017	28.99	29.23	28.90	29.10	611,044	+0.38(+1.32%)
Jun 22, 2017	29.00	29.00	28.70	28.72	44,792	-0.34(-1.17%)
Jun 21, 2017	28.98	29.10	28.96	29.06	29,020	+0.11(+0.38%)
Jun 20, 2017	29.21	29.22	28.95	28.95	41,163	-0.03(-0.10%)
Jun 19, 2017	29.01	29.10	28.98	28.98	30,478	+0.05(+0.17%)
Jun 16, 2017	28.69	29.02	28.68	28.93	27,849	+0.25(+0.87%)
Jun 15, 2017	28.66	28.76	28.59	28.68	26,015	-0.20(-0.68%)
Jun 14, 2017	29.05	29.15	28.79	28.88	28,751	+0.16(+0.54%)
Jun 13, 2017	28.76	28.79	28.69	28.72	38,071	+0.10(+0.35%)
Jun 12, 2017	28.67	28.67	28.50	28.62	30,136	+0.09(+0.32%)
Jun 09, 2017	28.42	28.60	28.37	28.53	25,937	+0.30(+1.06%)
Jun 08, 2017	28.19	28.35	28.14	28.23	27,372	-0.18(-0.63%)
Jun 07, 2017	28.35	28.45	28.22	28.41	33,370	+0.09(+0.32%)
Jun 06, 2017	28.46	28.46	28.32	28.32	60,500	+0.01(+0.04%)
Jun 05, 2017	28.34	28.36	28.27	28.31	38,061	+0.08(+0.29%)
Jun 02, 2017	28.36	28.49	28.17	28.23	54,485	+0.27(+0.95%)

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.