Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	22.50	22.60	22.46	22.52	38,759	-0.02(-0.09%)
Aug 30, 2016	22.62	22.68	22.50	22.54	33,338	+0.01(+0.04%)
Aug 29, 2016	22.32	22.59	22.29	22.53	75,431	+0.04(+0.18%)
Aug 26, 2016	22.62	22.82	22.34	22.49	31,428	+0.05(+0.22%)
Aug 25, 2016	22.48	22.53	22.41	22.44	78,597	+0.04(+0.17%)
Aug 24, 2016	22.59	22.59	22.39	22.40	45,448	+0.01(+0.05%)
Aug 23, 2016	22.53	22.57	22.38	22.39	101,823	+0.18(+0.81%)
Aug 22, 2016	22.17	22.27	22.17	22.21	40,942	-0.25(-1.11%)
Aug 19, 2016	22.47	22.48	22.31	22.46	77,824	-0.06(-0.27%)
Aug 18, 2016	22.47	22.59	22.43	22.52	20,287	+0.03(+0.13%)
Aug 17, 2016	22.28	22.54	22.22	22.49	25,214	+0.24(+1.10%)
Aug 16, 2016	22.29	22.33	22.21	22.25	32,771	+0.05(+0.25%)
Aug 15, 2016	22.21	22.27	22.16	22.19	40,369	+0.26(+1.19%)
Aug 12, 2016	22.03	22.05	21.92	21.93	81,053	-0.12(-0.52%)
Aug 11, 2016	22.00	22.14	21.97	22.05	46,529	+0.20(+0.89%)
Aug 10, 2016	21.80	21.88	21.75	21.85	41,151	-0.11(-0.50%)
Aug 09, 2016	21.75	22.01	21.75	21.96	23,953	+0.34(+1.57%)
Aug 08, 2016	21.58	21.62	21.54	21.62	89,148	+0.07(+0.35%)
Aug 05, 2016	21.34	21.55	21.33	21.55	48,009	+0.38(+1.77%)
Aug 04, 2016	21.18	21.24	21.11	21.17	31,257	-0.06(-0.31%)
Aug 03, 2016	21.18	21.33	21.16	21.23	50,100	-0.16(-0.72%)
Aug 02, 2016	21.38	21.39	21.26	21.39	51,911	-0.09(-0.42%)
Aug 01, 2016	21.51	21.62	21.45	21.48	60,422	-0.14(-0.65%)
Jul 29, 2016	21.43	21.62	21.43	21.62	29,970	+0.12(+0.56%)
Jul 28, 2016	21.50	21.58	21.41	21.50	57,325	+0.10(+0.47%)
Jul 27, 2016	21.46	21.54	21.26	21.40	52,344	+0.09(+0.42%)
Jul 26, 2016	21.33	21.37	21.20	21.31	39,858	-0.07(-0.30%)
Jul 25, 2016	21.34	21.39	21.30	21.38	63,771	+0.34(+1.64%)
Jul 22, 2016	21.08	21.10	21.00	21.03	42,298	-0.14(-0.66%)
Jul 21, 2016	21.11	21.24	21.07	21.17	70,706	-0.14(-0.66%)
Jul 20, 2016	20.97	21.37	20.97	21.31	256,816	+0.39(+1.88%)
Jul 19, 2016	21.01	21.02	20.81	20.92	252,862	-1.10(-4.99%)
Jul 18, 2016	21.91	22.10	21.87	22.02	139,179	+0.34(+1.55%)
Jul 15, 2016	21.69	21.76	21.59	21.68	47,067	-0.09(-0.44%)
Jul 14, 2016	21.79	21.85	21.73	21.77	91,525	+0.26(+1.23%)
Jul 13, 2016	21.49	21.57	21.40	21.51	40,515	+0.15(+0.70%)
Jul 12, 2016	21.36	21.41	21.27	21.36	190,383	+0.13(+0.64%)
Jul 11, 2016	21.05	21.28	21.02	21.23	219,277	+0.71(+3.44%)
Jul 08, 2016		20.53	20.36	20.52	83,693	+0.35(+1.74%)
Jul 07, 2016	20.35	20.48	20.14	20.17	165,916	-0.08(-0.40%)
Jul 05, 2016	20.37	20.37	20.18	20.25	37,627	-0.80(-3.80%)
Jul 01, 2016		21.05	21.05	21.05	0	+0.01(+0.05%)
Jun 30, 2016	20.74	21.10	20.65	21.04	57,401	+0.64(+3.15%)
Jun 29, 2016	20.43	20.53	20.38	20.40	149,947	+0.17(+0.86%)
Jun 28, 2016	20.15	20.24	19.90	20.23	432,341	+0.74(+3.77%)
Jun 27, 2016	19.74	19.77	19.32	19.49	53,522	-1.00(-4.86%)
Jun 24, 2016	20.62	21.05	20.48	20.48	80,842	-2.68(-11.55%)
Jun 23, 2016	23.04	23.16	22.80	23.16	24,180	+0.67(+2.98%)
Jun 22, 2016	22.56	22.69	22.45	22.49	34,611	+0.00(+0.00%)
Jun 21, 2016	22.35	22.60	22.31	22.49	36,412	+0.10(+0.45%)
Jun 20, 2016	22.61	22.65	22.36	22.39	54,935	+0.64(+2.94%)
Jun 17, 2016	21.56	21.75	21.46	21.75	59,036	+0.23(+1.07%)
Jun 16, 2016	21.13	21.56	20.97	21.52	74,839	+0.05(+0.23%)
Jun 15, 2016	21.57	21.68	21.47	21.47	98,394	+0.15(+0.70%)
Jun 14, 2016	21.41	21.43	21.23	21.32	125,093	-0.48(-2.20%)
Jun 13, 2016	21.82	22.03	21.75	21.80	80,363	-0.45(-2.02%)
Jun 10, 2016	22.22	22.32	22.15	22.25	86,871	-0.81(-3.52%)
Jun 09, 2016	22.95	23.08	22.92	23.06	26,554	-0.30(-1.28%)
Jun 08, 2016	23.46	23.47	23.34	23.36	23,057	-0.14(-0.60%)
Jun 07, 2016	23.48	23.59	23.47	23.50	28,416	+0.16(+0.69%)
Jun 06, 2016	23.27	23.38	23.21	23.34	156,820	+0.04(+0.15%)
Jun 03, 2016	23.24	23.33	23.16	23.30	22,469	+0.13(+0.58%)
Jun 02, 2016	23.02	23.21	23.02	23.17	69,989	+0.18(+0.78%)

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.