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%)
Sep 01, 2011	50.25	50.75	49.90	49.99	9,284	-0.92(-1.81%)
Aug 31, 2011	50.95	51.65	50.66	50.91	5,211	+2.36(+4.86%)
Aug 30, 2011	47.74	48.65	47.72	48.55	162,547	-0.12(-0.25%)
Aug 29, 2011	48.54	48.88	48.31	48.67	5,058	+0.67(+1.40%)
Aug 26, 2011	46.91	48.27	46.43	48.00	15,113	+0.31(+0.65%)
Aug 25, 2011	49.42	49.56	47.65	47.69	10,462	-2.65(-5.26%)
Aug 24, 2011	50.11	50.41	49.70	50.34	6,973	+0.92(+1.86%)
Aug 23, 2011	48.46	49.62	48.33	49.42	8,777	+0.91(+1.88%)
Aug 22, 2011	49.41	49.41	48.32	48.51	9,188	-0.93(-1.88%)
Aug 19, 2011	49.41	50.24	49.14	49.44	4,263	-0.16(-0.32%)
Aug 18, 2011	50.17	50.17	49.22	49.60	14,411	-2.18(-4.21%)
Aug 17, 2011	52.55	52.55	51.48	51.78	6,889	+0.15(+0.29%)
Aug 16, 2011	51.89	52.34	51.37	51.63	10,034	-1.65(-3.10%)
Aug 15, 2011	53.09	53.32	52.75	53.28	26,965	+1.24(+2.38%)
Aug 12, 2011	52.15	52.45	51.85	52.04	10,246	-0.20(-0.38%)
Aug 11, 2011	49.53	52.26	49.53	52.24	17,297	+1.24(+2.43%)
Aug 10, 2011	51.95	52.20	50.70	51.00	19,555	-1.52(-2.89%)
Aug 09, 2011	50.88	52.52	50.16	52.52	38,510	+5.16(+10.90%)
Aug 08, 2011	49.12	49.46	47.36	47.36	13,288	-5.04(-9.62%)
Aug 05, 2011	52.21	53.00	50.26	52.40	14,223	+1.70(+3.35%)
Aug 04, 2011	53.01	53.01	50.39	50.70	18,728	-5.52(-9.82%)
Aug 03, 2011	56.32	56.35	55.35	56.22	9,125	-0.88(-1.54%)
Aug 02, 2011	57.78	58.35	57.00	57.10	59,827	-2.50(-4.19%)
Aug 01, 2011	60.93	60.93	59.00	59.60	4,767	-1.61(-2.63%)
Jul 29, 2011	60.99	61.60	60.89	61.21	6,307	+0.77(+1.27%)
Jul 28, 2011	60.37	61.59	60.37	60.44	11,841	+1.09(+1.84%)
Jul 27, 2011	60.09	60.09	59.34	59.35	8,105	-1.49(-2.45%)
Jul 26, 2011	60.75	61.05	60.43	60.84	9,244	+1.00(+1.67%)
Jul 25, 2011	59.85	60.20	59.78	59.84	5,075	-0.11(-0.18%)
Jul 22, 2011	59.95	60.22	59.95	59.95	6,958	-0.80(-1.32%)
Jul 21, 2011	59.87	60.82	59.87	60.75	7,846	+0.96(+1.61%)
Jul 20, 2011	60.00	60.08	59.62	59.79	7,066	+0.40(+0.67%)
Jul 19, 2011	59.16	59.45	58.98	59.39	10,545	+0.44(+0.75%)
Jul 18, 2011	59.01	59.01	58.45	58.95	4,370	-0.46(-0.77%)
Jul 15, 2011	59.39	59.52	59.22	59.41	7,030	-0.21(-0.35%)
Jul 14, 2011	60.05	60.31	59.50	59.62	51,472	-0.23(-0.38%)
Jul 13, 2011	59.27	60.13	59.08	59.85	25,390	+1.03(+1.75%)
Jul 12, 2011	58.96	59.48	58.73	58.82	10,396	-1.25(-2.08%)
Jul 11, 2011	60.10	60.28	59.84	60.07	6,570	-1.71(-2.77%)
Jul 08, 2011	61.81	62.25	61.58	61.78	63,202	-0.67(-1.07%)
Jul 07, 2011	61.85	64.46	61.80	62.45	55,550	+0.20(+0.32%)
Jul 06, 2011	61.97	62.38	61.96	62.25	4,613	-0.60(-0.95%)
Jul 05, 2011	62.98	62.98	62.36	62.85	5,397	-0.70(-1.10%)

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.