Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	47.70	47.75	46.54	47.70	86,349	+2.61(+5.79%)
Sep 29, 2008	51.60	48.15	43.82	45.09	36,149	-6.51(-12.62%)
Sep 26, 2008	51.60	52.50	51.33	51.60	53,432	-3.66(-6.62%)
Sep 25, 2008	55.26	55.26	55.26	55.26	0	+0.00(+0.00%)
Sep 24, 2008	55.26	56.50	55.25	55.26	230,058	-2.29(-3.98%)
Sep 23, 2008	58.00	58.70	56.71	57.55	54,393	-0.45(-0.78%)
Sep 22, 2008	58.00	59.15	57.94	58.00	23,781	-2.55(-4.21%)
Sep 19, 2008	60.55	60.55	58.40	60.55	24,868	+3.01(+5.23%)
Sep 18, 2008	57.54	58.75	56.65	57.54	53,587	+1.63(+2.92%)
Sep 17, 2008	55.91	57.39	55.01	55.91	79,216	-1.79(-3.10%)
Sep 16, 2008	57.70	58.55	57.00	57.70	304,719	+0.30(+0.52%)
Sep 15, 2008	57.40	58.05	56.80	57.40	38,821	-0.85(-1.46%)
Sep 12, 2008	58.25	58.55	57.51	58.25	16,820	+2.15(+3.83%)
Sep 11, 2008	56.10	56.71	55.45	56.10	11,517	-0.80(-1.41%)
Sep 10, 2008	56.90	57.35	56.46	56.90	11,505	+0.40(+0.71%)
Sep 09, 2008	56.50	57.80	56.50	56.50	46,237	-1.55(-2.67%)
Sep 08, 2008	58.05	59.70	57.71	58.05	32,678	-1.30(-2.19%)
Sep 05, 2008	59.35	59.75	58.85	59.35	6,504	+0.51(+0.87%)
Sep 04, 2008	58.84	60.85	58.80	58.84	11,760	-3.56(-5.71%)
Sep 03, 2008	62.40	62.40	61.70	62.40	11,388	+0.15(+0.24%)
Sep 02, 2008	62.25	63.20	62.22	62.25	23,190	+0.96(+1.57%)
Aug 29, 2008	61.29	61.60	60.95	61.29	16,461	+0.79(+1.31%)
Aug 28, 2008	60.56	60.70	60.16	60.50	13,606	-0.06(-0.10%)
Aug 27, 2008	60.56	60.85	60.15	60.56	13,520	+0.86(+1.44%)
Aug 26, 2008	59.70	60.20	59.20	59.70	14,365	+1.13(+1.93%)
Aug 25, 2008	58.57	59.55	58.57	58.57	16,616	-1.08(-1.81%)
Aug 22, 2008	59.65	59.86	59.13	59.65	68,217	+0.03(+0.05%)
Aug 21, 2008	59.62	59.95	59.00	59.62	908,784	-0.03(-0.05%)
Aug 20, 2008	59.65	59.90	59.25	59.65	21,612	+0.30(+0.51%)
Aug 19, 2008	60.15	59.75	59.25	59.35	65,528	-0.80(-1.33%)
Aug 18, 2008	60.15	61.08	60.00	60.15	11,644	-0.24(-0.40%)
Aug 15, 2008	60.39	60.60	60.04	60.39	174,477	+1.18(+1.99%)
Aug 14, 2008	59.21	59.90	59.21	59.21	13,328	-0.69(-1.15%)
Aug 13, 2008	59.90	60.30	59.49	59.90	17,565	-0.70(-1.16%)
Aug 12, 2008	59.33	61.40	60.37	60.60	20,934	+1.27(+2.14%)
Aug 11, 2008	59.33	59.90	59.33	59.33	8,386	-0.07(-0.12%)
Aug 08, 2008	59.40	59.88	58.85	59.40	15,204	+0.30(+0.51%)
Aug 07, 2008	59.10	60.10	59.10	59.10	37,663	-1.55(-2.56%)
Aug 06, 2008	60.65	61.00	59.95	60.65	20,153	+1.50(+2.54%)
Aug 05, 2008	59.15	59.15	58.07	59.15	19,033	+3.05(+5.44%)
Aug 04, 2008	56.10	56.65	55.98	56.10	32,528	+0.78(+1.41%)
Aug 01, 2008	55.32	56.30	55.05	55.32	24,199	-1.89(-3.30%)
Jul 31, 2008	60.00	58.50	57.21	57.21	52,280	-2.79(-4.65%)
Jul 30, 2008	59.65	60.15	59.48	60.00	8,314	+0.35(+0.59%)
Jul 29, 2008	59.65	60.25	58.97	59.65	248,582	-7.85(-11.63%)
Jul 28, 2008	67.50	68.65	67.50	67.50	157,187	+0.60(+0.90%)
Jul 25, 2008	66.90	67.55	66.55	66.90	4,380	+1.11(+1.69%)
Jul 24, 2008	65.79	67.50	65.79	65.79	12,598	-2.66(-3.89%)
Jul 23, 2008	68.45	68.67	67.73	68.45	62,062	-0.40(-0.58%)
Jul 22, 2008	68.85	68.85	67.55	68.85	11,483	+0.40(+0.58%)
Jul 21, 2008	67.36	68.65	68.09	68.45	16,404	+1.09(+1.62%)
Jul 18, 2008	67.36	67.66	66.35	67.36	401,269	-0.49(-0.72%)
Jul 17, 2008	64.70	68.55	67.25	67.85	29,791	+3.15(+4.87%)
Jul 16, 2008	64.70	64.70	63.49	64.70	10,156	+0.40(+0.62%)
Jul 15, 2008	64.30	65.05	64.09	64.30	20,421	-0.45(-0.69%)
Jul 14, 2008	64.75	65.20	64.55	64.75	36,101	+0.35(+0.54%)
Jul 11, 2008	64.40	65.25	63.90	64.40	10,538	-3.15(-4.66%)
Jul 10, 2008	67.55	68.80	67.20	67.55	33,011	+2.25(+3.45%)
Jul 09, 2008	65.30	66.90	65.30	65.30	20,768	+0.10(+0.15%)
Jul 08, 2008	65.20	65.56	64.45	65.20	31,659	-1.85(-2.76%)
Jul 07, 2008	67.05	67.20	65.92	67.05	12,423	+0.55(+0.83%)
Jul 04, 2008	66.50	67.50	66.50	66.50	17,283	+0.00(+0.00%)
Jul 03, 2008	66.50	67.50	66.50	66.50	17,283	-1.07(-1.58%)
Jul 02, 2008	67.57	69.05	67.54	67.57	99,503	+0.52(+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.