Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	38.01	38.67	38.01	38.21	37,900	+0.60(+1.60%)
Dec 30, 2003	37.51	37.85	37.47	37.61	58,865	+0.31(+0.83%)
Dec 29, 2003	36.98	37.31	36.87	37.30	105,706	+0.77(+2.11%)
Dec 26, 2003	36.36	36.82	36.36	36.53	12,719	-0.31(-0.84%)
Dec 24, 2003	36.40	36.89	36.40	36.84	39,136	+0.34(+0.93%)
Dec 23, 2003	36.16	36.54	36.05	36.50	94,895	+0.70(+1.96%)
Dec 22, 2003	35.90	36.06	35.36	35.80	76,307	+0.14(+0.39%)
Dec 19, 2003	35.26	35.99	35.26	35.66	55,591	+0.20(+0.56%)
Dec 18, 2003	34.70	35.61	34.68	35.46	77,341	+0.61(+1.75%)
Dec 17, 2003	34.55	35.00	34.48	34.85	33,405	-0.31(-0.88%)
Dec 16, 2003	35.05	35.19	34.81	35.16	60,680	-0.04(-0.11%)
Dec 15, 2003	35.42	35.48	35.14	35.20	37,342	-0.08(-0.23%)
Dec 12, 2003	35.02	35.35	34.51	35.28	50,040	+0.60(+1.73%)
Dec 11, 2003	34.80	34.69	33.90	34.68	63,801	-0.12(-0.34%)
Dec 10, 2003	34.96	35.07	34.52	34.80	48,372	-0.57(-1.61%)
Dec 09, 2003	35.50	35.66	35.03	35.37	44,064	-0.23(-0.65%)
Dec 08, 2003	35.30	35.62	35.19	35.60	32,908	+0.09(+0.25%)
Dec 05, 2003	36.00	35.55	35.26	35.51	31,128	-0.49(-1.36%)
Dec 04, 2003	36.04	36.09	35.75	36.00	35,165	-0.39(-1.07%)
Dec 03, 2003	35.79	36.49	35.79	36.39	108,709	+1.19(+3.38%)
Dec 02, 2003	35.08	35.42	35.01	35.20	51,106	-0.20(-0.56%)
Dec 01, 2003	35.71	35.90	35.29	35.40	158,407	+0.70(+2.02%)
Nov 28, 2003	34.60	34.91	34.47	34.70	13,251	+0.24(+0.69%)
Nov 26, 2003	34.76	34.90	34.30	34.46	35,546	+0.51(+1.50%)
Nov 25, 2003	34.02	34.32	33.86	33.95	28,139	+0.20(+0.59%)
Nov 24, 2003	33.52	33.79	33.35	33.75	43,527	+0.18(+0.54%)
Nov 21, 2003	33.29	33.78	33.41	33.57	31,012	+0.28(+0.84%)
Nov 20, 2003	33.27	33.79	33.12	33.29	39,354	-0.72(-2.12%)
Nov 19, 2003	33.80	34.30	33.66	34.01	74,352	+1.09(+3.31%)
Nov 18, 2003	32.91	33.16	32.75	32.92	76,257	-0.22(-0.66%)
Nov 17, 2003	33.56	33.56	32.82	33.14	56,912	-0.77(-2.27%)
Nov 14, 2003	33.29	34.27	33.20	33.91	96,657	+0.59(+1.77%)
Nov 13, 2003	33.22	33.44	33.15	33.32	28,248	+0.52(+1.59%)
Nov 12, 2003	32.52	33.06	32.49	32.80	69,453	+0.40(+1.23%)
Nov 11, 2003	32.04	32.60	32.04	32.40	40,333	+0.05(+0.15%)
Nov 10, 2003	32.06	32.51	32.06	32.35	28,097	-0.26(-0.80%)
Nov 07, 2003	32.35	32.87	32.12	32.61	37,465	+0.82(+2.58%)
Nov 06, 2003	31.61	31.84	31.45	31.79	52,996	+0.33(+1.05%)
Nov 05, 2003	31.68	31.85	31.21	31.46	79,705	+0.20(+0.64%)
Nov 04, 2003	31.69	31.99	31.10	31.26	119,591	-0.72(-2.25%)
Nov 03, 2003	31.98	32.12	31.60	31.98	91,222	+0.32(+1.01%)
Oct 31, 2003	31.65	32.02	31.61	31.66	35,903	-0.40(-1.25%)
Oct 30, 2003	30.63	32.22	31.91	32.06	62,406	+1.43(+4.67%)
Oct 29, 2003	30.71	30.80	30.46	30.63	44,680	-0.87(-2.76%)
Oct 28, 2003	31.04	31.71	30.75	31.50	125,086	+0.15(+0.48%)
Oct 27, 2003	31.18	31.50	31.02	31.35	54,000	+0.45(+1.46%)
Oct 24, 2003	31.01	31.23	30.83	30.90	34,000	-0.24(-0.77%)
Oct 23, 2003	31.03	31.28	30.93	31.14	52,300	-0.14(-0.45%)
Oct 22, 2003	31.26	31.80	31.03	31.28	61,700	-0.56(-1.76%)
Oct 21, 2003	31.80	32.21	31.80	31.84	152,485	-0.11(-0.34%)
Oct 20, 2003	31.90	32.24	31.73	31.95	113,832	-0.13(-0.41%)
Oct 17, 2003	31.20	32.09	31.20	32.08	40,400	+0.18(+0.56%)
Oct 16, 2003	31.80	32.06	31.53	31.90	76,808	+0.10(+0.31%)
Oct 15, 2003	31.71	32.11	31.66	31.80	40,975	+0.27(+0.86%)
Oct 14, 2003	31.44	31.84	31.00	31.53	216,483	-1.12(-3.43%)
Oct 13, 2003	32.33	32.82	32.33	32.65	30,623	+0.24(+0.74%)
Oct 10, 2003	32.07	32.52	31.95	32.41	44,101	+0.15(+0.46%)
Oct 09, 2003	31.93	32.74	31.93	32.26	80,481	+0.94(+3.00%)
Oct 08, 2003	31.21	31.49	31.13	31.32	31,367	+0.59(+1.92%)
Oct 07, 2003	30.90	30.99	30.47	30.73	48,822	-0.27(-0.87%)
Oct 06, 2003	30.86	31.14	30.56	31.00	19,384	+0.00(+0.00%)
Oct 03, 2003	30.02	31.19	30.02	31.00	96,113	+0.92(+3.06%)
Oct 02, 2003	30.72	30.78	29.92	30.08	72,700	-1.13(-3.62%)

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.