Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	50.15	50.84	50.05	50.53	21,525	+3.29(+6.96%)
Nov 29, 2011	46.81	47.80	46.57	47.24	22,536	+1.26(+2.74%)
Nov 28, 2011	46.36	46.40	45.92	45.98	9,394	+2.68(+6.19%)
Nov 25, 2011	43.35	43.69	43.01	43.30	6,363	-0.39(-0.89%)
Nov 23, 2011	44.30	44.30	43.48	43.69	49,495	-1.05(-2.35%)
Nov 22, 2011	44.63	44.90	44.16	44.74	34,135	+0.54(+1.22%)
Nov 21, 2011	44.09	44.20	43.35	44.20	200,691	-1.20(-2.64%)
Nov 18, 2011	46.05	46.05	45.34	45.40	6,780	-0.10(-0.22%)
Nov 17, 2011	46.93	46.93	45.46	45.50	9,659	-1.70(-3.60%)
Nov 16, 2011	47.61	47.89	47.20	47.20	15,389	-1.16(-2.40%)
Nov 15, 2011	48.54	48.67	47.91	48.36	8,775	-0.15(-0.31%)
Nov 14, 2011	49.04	49.20	48.40	48.51	6,355	-2.05(-4.05%)
Nov 11, 2011	50.05	51.00	50.05	50.56	9,695	+1.76(+3.61%)
Nov 10, 2011	48.88	49.24	48.32	48.80	36,395	+0.97(+2.03%)
Nov 09, 2011	49.30	49.38	47.75	47.83	9,375	-5.30(-9.98%)
Nov 08, 2011	53.20	53.33	51.91	53.13	16,144	+1.10(+2.11%)
Nov 07, 2011	52.13	52.46	51.33	52.03	17,180	-0.52(-0.99%)
Nov 04, 2011	52.75	53.00	52.10	52.55	10,589	-1.37(-2.54%)
Nov 03, 2011	52.50	54.19	52.22	53.92	15,260	+2.54(+4.94%)
Nov 02, 2011	51.40	51.72	51.12	51.38	7,948	+0.08(+0.16%)
Nov 01, 2011	50.35	51.75	50.35	51.30	12,385	-1.68(-3.17%)
Oct 31, 2011	54.70	54.70	52.85	52.98	10,991	-3.07(-5.48%)
Oct 28, 2011	55.63	56.31	55.50	56.05	15,803	+0.42(+0.75%)
Oct 27, 2011	55.11	56.22	54.79	55.63	24,345	+3.56(+6.84%)
Oct 26, 2011	52.85	52.85	51.18	52.07	9,993	+0.52(+1.01%)
Oct 25, 2011	52.06	52.12	51.32	51.55	11,031	-1.14(-2.16%)
Oct 24, 2011	51.50	52.90	51.30	52.69	6,906	+1.03(+1.99%)
Oct 21, 2011	51.49	52.03	51.34	51.66	12,091	+2.39(+4.85%)
Oct 20, 2011	49.03	49.30	48.40	49.27	39,078	+1.78(+3.75%)
Oct 19, 2011	48.93	48.93	47.41	47.49	82,451	-1.36(-2.78%)
Oct 18, 2011	48.95	49.40	48.07	48.85	58,984	+0.41(+0.85%)
Oct 17, 2011	50.25	50.25	48.19	48.44	12,263	-2.16(-4.27%)
Oct 14, 2011	51.24	51.43	50.04	50.60	4,146	+1.19(+2.41%)
Oct 13, 2011	49.11	49.68	48.60	49.41	6,421	-1.71(-3.35%)
Oct 12, 2011	51.02	51.55	50.86	51.12	6,713	+1.65(+3.34%)
Oct 11, 2011	48.73	49.63	48.65	49.47	19,980	+1.41(+2.93%)
Oct 10, 2011	46.99	48.46	46.99	48.06	11,063	+2.51(+5.51%)
Oct 07, 2011	46.10	46.49	45.45	45.55	15,691	-0.66(-1.43%)
Oct 06, 2011	45.28	46.31	45.15	46.21	11,209	+2.06(+4.67%)
Oct 05, 2011	43.49	44.20	43.49	44.15	7,102	+0.95(+2.20%)
Oct 04, 2011	41.94	43.20	41.85	43.20	218,089	+0.31(+0.72%)
Oct 03, 2011	43.27	43.99	42.89	42.89	9,394	-1.23(-2.79%)
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%)

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.