Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	33.19	33.25	32.99	33.15	35,100	+0.02(+0.06%)
Jul 29, 2004	32.96	33.23	32.84	33.13	37,600	+0.13(+0.39%)
Jul 28, 2004	32.88	33.00	32.55	33.00	34,800	+0.07(+0.21%)
Jul 27, 2004	33.07	33.18	32.66	32.93	100,100	-0.19(-0.57%)
Jul 26, 2004	33.40	33.53	33.07	33.12	35,900	-0.35(-1.05%)
Jul 23, 2004	33.57	33.71	33.33	33.47	37,500	-0.79(-2.31%)
Jul 22, 2004	34.51	34.51	33.92	34.26	43,300	-0.54(-1.55%)
Jul 21, 2004	35.40	35.40	34.80	34.80	47,900	-0.95(-2.66%)
Jul 20, 2004	35.62	35.99	35.40	35.75	42,800	+0.35(+0.99%)
Jul 19, 2004	35.96	36.10	35.32	35.40	133,200	-0.04(-0.11%)
Jul 16, 2004	35.98	36.03	35.17	35.44	34,800	-0.06(-0.17%)
Jul 15, 2004	35.34	35.57	35.24	35.50	39,800	-0.51(-1.42%)
Jul 14, 2004	35.88	36.34	35.80	36.01	31,700	+0.30(+0.84%)
Jul 13, 2004	35.66	35.78	35.55	35.71	24,500	-0.54(-1.49%)
Jul 12, 2004	35.92	36.25	35.80	36.25	53,300	+0.55(+1.54%)
Jul 09, 2004	35.35	35.83	35.17	35.70	44,400	-0.02(-0.06%)
Jul 08, 2004	35.84	35.85	35.56	35.72	44,800	-0.87(-2.38%)
Jul 07, 2004	36.27	36.59	36.05	36.59	35,200	+0.06(+0.16%)
Jul 06, 2004	36.18	36.73	36.11	36.53	67,400	-0.57(-1.54%)
Jul 02, 2004	37.11	37.15	36.95	37.10	54,400	+0.17(+0.46%)
Jul 01, 2004	37.21	37.33	36.65	36.93	21,300	-0.32(-0.86%)
Jun 30, 2004	36.89	37.30	36.67	37.25	109,100	+0.22(+0.59%)
Jun 29, 2004	37.06	37.18	36.82	37.03	50,700	-0.75(-1.99%)
Jun 28, 2004	37.50	37.78	37.41	37.78	49,300	+1.16(+3.17%)
Jun 25, 2004	36.70	36.96	36.53	36.62	188,000	-0.42(-1.13%)
Jun 24, 2004	37.29	37.44	36.86	37.04	36,800	-0.31(-0.83%)
Jun 23, 2004	37.44	37.51	36.83	37.35	166,600	-0.40(-1.06%)
Jun 22, 2004	37.59	37.90	37.43	37.75	54,600	+0.04(+0.11%)
Jun 21, 2004	37.82	37.96	37.55	37.71	19,000	-0.14(-0.37%)
Jun 18, 2004	37.13	37.95	37.13	37.85	251,500	+0.62(+1.67%)
Jun 17, 2004	37.08	37.35	36.90	37.23	46,900	+0.61(+1.67%)
Jun 16, 2004	36.72	36.89	36.57	36.62	63,400	-0.40(-1.08%)
Jun 15, 2004	36.34	37.04	36.34	37.02	49,600	+0.94(+2.61%)
Jun 14, 2004	35.85	36.30	35.75	36.08	44,800	-0.53(-1.45%)
Jun 10, 2004	36.63	36.73	36.46	36.61	25,900	-0.23(-0.62%)
Jun 09, 2004	37.32	37.35	36.70	36.84	36,900	-0.83(-2.21%)
Jun 08, 2004	37.60	37.90	37.46	37.67	27,900	-0.34(-0.89%)
Jun 07, 2004	37.65	38.05	37.54	38.01	69,700	+0.39(+1.04%)
Jun 04, 2004	37.36	37.75	37.16	37.62	87,200	+0.63(+1.70%)
Jun 03, 2004	36.72	37.10	36.54	36.99	63,600	+0.09(+0.24%)
Jun 02, 2004	36.91	37.16	36.54	36.90	125,500	+0.91(+2.53%)
Jun 01, 2004	36.46	36.46	35.90	35.99	91,800	+0.04(+0.11%)
May 28, 2004	36.39	36.53	35.94	35.95	72,600	-0.78(-2.12%)
May 27, 2004	36.19	36.89	36.15	36.73	51,700	+1.76(+5.03%)
May 26, 2004	34.70	35.14	34.69	34.97	249,700	-0.07(-0.20%)
May 25, 2004	34.55	35.26	34.45	35.04	89,900	+0.10(+0.29%)
May 24, 2004	34.86	35.00	34.60	34.94	28,900	+1.15(+3.40%)
May 21, 2004	33.96	34.07	33.59	33.79	86,400	-0.27(-0.79%)
May 20, 2004	34.10	34.36	33.77	34.06	54,600	-0.84(-2.41%)
May 19, 2004	35.01	35.38	34.82	34.90	48,300	+0.12(+0.35%)
May 18, 2004	34.39	34.86	34.28	34.78	92,900	+0.35(+1.02%)
May 17, 2004	34.20	34.45	34.01	34.43	63,400	-0.24(-0.69%)
May 14, 2004	34.79	35.03	34.46	34.67	80,400	+0.22(+0.64%)
May 13, 2004	34.28	34.86	34.19	34.45	90,900	-0.17(-0.49%)
May 12, 2004	34.15	34.62	33.75	34.62	117,900	-0.20(-0.57%)
May 11, 2004	34.66	34.95	34.49	34.82	68,100	+0.46(+1.34%)
May 10, 2004	34.72	34.80	34.16	34.36	155,600	-1.27(-3.56%)
May 07, 2004	35.70	36.00	35.52	35.63	55,900	-0.92(-2.52%)
May 06, 2004	36.43	36.64	36.01	36.55	76,500	-0.92(-2.46%)
May 05, 2004	37.20	37.53	37.16	37.47	36,100	+0.75(+2.04%)
May 04, 2004	36.45	36.89	36.17	36.72	38,300	-0.16(-0.43%)

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.