Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013		25.87	25.87	25.87	0	+0.15(+0.58%)
Dec 30, 2013	25.66	25.78	25.65	25.72	56,505	-0.07(-0.27%)
Dec 27, 2013	25.90	25.90	25.70	25.79	22,334	+0.23(+0.90%)
Dec 26, 2013	25.32	25.62	25.32	25.56	21,729	+0.08(+0.31%)
Dec 24, 2013	25.24	25.48	25.24	25.48	34,550	+0.27(+1.07%)
Dec 23, 2013	25.02	25.21	25.02	25.21	23,196	+0.37(+1.49%)
Dec 20, 2013	24.74	25.01	24.74	24.84	0	+0.42(+1.72%)
Dec 19, 2013	24.52	24.52	24.25	24.42	35,075	-0.30(-1.21%)
Dec 18, 2013	24.43	24.74	24.37	24.72	30,297	+0.33(+1.35%)
Dec 17, 2013	24.47	24.47	24.23	24.39	21,050	-0.25(-1.03%)
Dec 16, 2013	24.72	24.79	24.62	24.64	57,292	+0.20(+0.80%)
Dec 13, 2013	24.45	24.45	24.28	24.45	0	+0.09(+0.37%)
Dec 12, 2013	24.40	24.43	24.27	24.36	20,035	-0.31(-1.26%)
Dec 11, 2013	24.83	24.83	24.67	24.67	235,267	-0.16(-0.64%)
Dec 10, 2013	24.70	24.91	24.67	24.83	177,895	+0.46(+1.89%)
Dec 09, 2013	24.39	24.44	24.29	24.37	204,359	-0.05(-0.20%)
Dec 06, 2013	24.40	24.50	24.36	24.42	173,305	+0.22(+0.93%)
Dec 05, 2013	24.40	24.49	24.18	24.20	132,432	-0.18(-0.75%)
Dec 04, 2013	24.36	24.40	24.11	24.38	383,945	-0.15(-0.61%)
Dec 03, 2013	24.54	24.66	24.40	24.53	567,312	-0.58(-2.31%)
Dec 02, 2013	25.10	28.08	24.95	25.11	82,873	-0.08(-0.32%)
Nov 29, 2013	25.24	25.24	25.07	25.19	19,302	+0.28(+1.12%)
Nov 27, 2013	24.80	24.97	24.80	24.91	222,745	+0.38(+1.55%)
Nov 26, 2013	24.58	24.64	24.49	24.53	95,776	-0.05(-0.20%)
Nov 25, 2013	24.56	24.66	24.50	24.58	287,519	-0.15(-0.61%)
Nov 22, 2013	24.74	24.82	24.65	24.73	498,972	+0.08(+0.32%)
Nov 21, 2013	24.59	24.65	24.53	24.65	79,912	+0.06(+0.24%)
Nov 20, 2013	24.90	24.90	24.59	24.59	117,067	-0.22(-0.89%)
Nov 19, 2013	24.82	24.97	24.76	24.81	264,086	-0.25(-1.00%)
Nov 18, 2013	25.19	25.19	25.06	25.06	21,670	+0.02(+0.08%)
Nov 15, 2013	25.07	25.14	24.95	25.04	180,813	-0.12(-0.48%)
Nov 14, 2013	25.00	25.16	25.00	25.16	48,222	+0.11(+0.44%)
Nov 13, 2013	24.57	25.05	24.57	25.05	191,349	+0.13(+0.52%)
Nov 12, 2013	24.77	24.92	24.77	24.92	23,477	-0.16(-0.64%)
Nov 11, 2013	24.99	25.09	24.88	25.08	172,007	+0.36(+1.46%)
Nov 08, 2013	24.59	24.73	24.54	24.72	1,551,156	+0.63(+2.62%)
Nov 07, 2013	25.69	25.69	23.23	24.09	11,910	-0.63(-2.55%)
Nov 06, 2013	24.63	24.82	24.63	24.72	19,431	+0.66(+2.76%)
Nov 05, 2013	23.97	24.11	23.97	24.06	207,487	-0.22(-0.92%)
Nov 04, 2013	24.19	24.28	24.18	24.28	33,432	+0.37(+1.55%)
Nov 01, 2013	23.92	23.92	23.70	23.91	411,379	-0.58(-2.37%)
Oct 31, 2013	24.42	24.56	24.26	24.49	12,831	+0.15(+0.62%)
Oct 30, 2013	24.21	24.64	24.21	24.34	62,531	+0.62(+2.61%)
Oct 29, 2013	23.69	23.77	23.64	23.72	17,997	-0.03(-0.13%)
Oct 28, 2013	23.72	23.91	23.62	23.75	28,021	+0.17(+0.72%)
Oct 25, 2013	23.52	23.84	23.52	23.58	18,069	-0.06(-0.25%)
Oct 24, 2013	23.55	23.68	23.53	23.64	16,963	-0.03(-0.13%)
Oct 23, 2013	23.40	23.79	23.40	23.67	44,964	-0.06(-0.25%)
Oct 22, 2013	23.64	23.75	23.54	23.73	47,486	+0.07(+0.30%)
Oct 21, 2013	23.79	23.80	23.55	23.66	21,860	+1.58(+7.16%)
Oct 18, 2013	21.91	22.19	21.91	22.08	11,272	+0.19(+0.87%)
Oct 17, 2013	21.75	21.89	21.71	21.89	19,075	-0.12(-0.55%)
Oct 16, 2013	22.00	22.04	21.87	22.01	16,639	+0.06(+0.27%)
Oct 15, 2013	22.04	22.08	21.94	21.95	14,619	+0.08(+0.37%)
Oct 14, 2013	21.75	21.87	21.75	21.87	9,811	+0.09(+0.42%)
Oct 11, 2013	21.65	21.81	21.65	21.78	23,078	+0.16(+0.73%)
Oct 10, 2013	21.58	21.71	21.47	21.62	14,829	+0.26(+1.22%)
Oct 09, 2013	21.28	21.47	21.28	21.36	12,294	-0.07(-0.33%)
Oct 08, 2013	21.62	21.63	21.37	21.43	32,053	-0.68(-3.08%)
Oct 07, 2013	21.88	22.15	21.88	22.11	12,797	-0.02(-0.09%)
Oct 04, 2013	22.19	22.20	22.07	22.13	9,809	-0.16(-0.72%)
Oct 03, 2013	22.17	22.29	22.17	22.29	21,550	-0.25(-1.11%)
Oct 02, 2013	22.66	22.66	22.31	22.54	12,052	+0.11(+0.49%)

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.