Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.73	20.82	20.65	20.68	94,464	-0.09(-0.46%)
Nov 29, 2016	20.55	20.80	20.52	20.77	80,088	+0.26(+1.27%)
Nov 28, 2016	20.48	20.62	20.46	20.52	125,034	-0.34(-1.63%)
Nov 25, 2016	20.81	20.87	20.80	20.86	29,546	+0.33(+1.61%)
Nov 23, 2016		20.52	20.52	20.52	0	-0.25(-1.18%)
Nov 22, 2016	20.60	20.77	20.53	20.77	42,901	+0.30(+1.49%)
Nov 21, 2016	20.38	20.48	20.37	20.46	59,631	+0.11(+0.57%)
Nov 18, 2016	20.39	20.42	20.30	20.35	89,618	-0.12(-0.58%)
Nov 17, 2016	20.53	20.58	20.44	20.47	134,219	-0.05(-0.25%)
Nov 16, 2016	20.57	20.66	20.43	20.52	50,818	-0.41(-1.96%)
Nov 15, 2016	20.78	21.00	20.73	20.93	85,030	-0.02(-0.12%)
Nov 14, 2016	21.06	21.07	20.86	20.95	93,261	-0.25(-1.16%)
Nov 11, 2016	21.23	21.30	21.16	21.20	20,334	-0.36(-1.65%)
Nov 10, 2016	21.54	21.69	21.36	21.55	40,213	+0.02(+0.12%)
Nov 09, 2016	21.25	21.60	21.23	21.53	21,957	+0.07(+0.33%)
Nov 08, 2016	21.26	21.55	21.25	21.46	29,761	+0.26(+1.23%)
Nov 07, 2016	21.20	21.27	21.17	21.20	34,388	-0.05(-0.24%)
Nov 04, 2016	21.04	21.47	21.03	21.25	22,086	+0.13(+0.62%)
Nov 03, 2016	21.29	21.29	21.06	21.12	34,239	-0.23(-1.08%)
Nov 02, 2016	21.40	21.46	21.28	21.35	31,740	+0.03(+0.14%)
Nov 01, 2016	21.50	21.50	21.29	21.32	36,634	-0.17(-0.79%)
Oct 31, 2016	21.38	21.55	21.36	21.49	127,077	+0.05(+0.25%)
Oct 28, 2016	21.53	21.60	21.42	21.44	52,263	+0.08(+0.38%)
Oct 27, 2016	21.42	21.45	21.32	21.36	54,206	-0.04(-0.21%)
Oct 26, 2016	21.51	21.55	21.32	21.40	24,367	-0.30(-1.38%)
Oct 25, 2016	21.76	21.80	21.54	21.70	37,085	-0.30(-1.36%)
Oct 24, 2016	22.17	22.17	21.85	22.00	51,532	+0.11(+0.50%)
Oct 21, 2016	21.73	21.90	21.72	21.89	70,921	+0.12(+0.55%)
Oct 20, 2016	21.71	21.86	21.64	21.77	144,179	-0.30(-1.36%)
Oct 19, 2016	22.02	22.14	21.98	22.07	43,318	-0.69(-3.03%)
Oct 18, 2016	22.81	22.81	22.50	22.76	36,791	+0.11(+0.49%)
Oct 17, 2016	22.58	22.75	22.58	22.65	25,932	+0.15(+0.67%)
Oct 14, 2016	22.55	22.66	22.44	22.50	26,707	+0.07(+0.31%)
Oct 13, 2016	22.01	22.43	22.00	22.43	22,347	+0.16(+0.72%)
Oct 12, 2016	22.29	22.42	22.25	22.27	16,801	-0.13(-0.58%)
Oct 11, 2016	22.59	22.59	22.28	22.40	17,160	-0.17(-0.75%)
Oct 10, 2016	22.56	22.65	22.56	22.57	28,884	-0.07(-0.31%)
Oct 07, 2016	22.85	22.86	22.39	22.64	36,883	-0.59(-2.52%)
Oct 06, 2016	23.14	23.28	23.14	23.23	74,570	+0.23(+0.98%)
Oct 05, 2016	22.81	23.01	22.81	23.00	52,107	+0.28(+1.23%)
Oct 04, 2016	22.77	22.96	22.71	22.72	21,105	+0.13(+0.58%)
Oct 03, 2016	22.56	22.70	22.53	22.59	43,198	+0.00(+0.00%)
Sep 30, 2016	22.44	22.64	22.40	22.59	34,658	+0.10(+0.44%)
Sep 29, 2016	22.82	22.88	22.37	22.49	36,225	-0.55(-2.39%)
Sep 28, 2016	22.86	23.04	22.79	23.04	18,696	+0.45(+2.01%)
Sep 27, 2016	22.39	22.63	22.36	22.59	28,783	-0.13(-0.59%)
Sep 26, 2016	22.79	22.85	22.67	22.72	25,460	-0.33(-1.43%)
Sep 23, 2016	22.95	23.10	22.95	23.05	37,416	+0.06(+0.26%)
Sep 22, 2016	23.10	23.23	22.90	22.99	47,837	+0.20(+0.88%)
Sep 21, 2016	22.54	22.91	22.48	22.79	26,694	+0.36(+1.60%)
Sep 20, 2016	22.57	22.57	22.33	22.43	22,915	+0.07(+0.31%)
Sep 19, 2016	22.27	22.40	22.20	22.36	34,860	+0.19(+0.86%)
Sep 16, 2016	22.21	22.21	22.09	22.17	47,732	-0.29(-1.29%)
Sep 15, 2016	22.40	22.57	22.39	22.46	31,883	+0.08(+0.36%)
Sep 14, 2016	22.39	22.60	22.37	22.38	56,909	-0.16(-0.71%)
Sep 13, 2016	22.47	22.59	22.34	22.54	28,852	-0.14(-0.62%)
Sep 12, 2016	22.27	22.68	22.26	22.68	31,010	+0.13(+0.58%)
Sep 09, 2016	22.78	22.78	22.46	22.55	20,341	-0.57(-2.47%)
Sep 08, 2016	23.20	23.27	23.08	23.12	66,487	-0.40(-1.70%)
Sep 07, 2016	23.55	23.59	23.43	23.52	36,995	+0.11(+0.47%)
Sep 06, 2016	23.18	23.45	23.17	23.41	80,987	+0.39(+1.69%)
Sep 02, 2016		23.02	23.02	23.02	0	+0.08(+0.35%)

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.