Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2013	22.34	22.52	22.34	22.43	20,313	+0.53(+2.42%)
Sep 30, 2013	21.72	21.97	21.71	21.90	25,050	+0.08(+0.37%)
Sep 27, 2013	21.73	21.85	21.70	21.82	13,762	-0.24(-1.09%)
Sep 26, 2013	21.99	22.09	21.94	22.06	9,531	+0.04(+0.18%)
Sep 25, 2013	21.99	22.14	21.94	22.02	148,495	-0.08(-0.36%)
Sep 24, 2013	22.18	22.31	22.10	22.10	23,386	-0.27(-1.21%)
Sep 23, 2013	22.44	22.44	22.20	22.37	21,732	+0.05(+0.22%)
Sep 20, 2013	22.33	22.43	22.30	22.32	21,107	-0.01(-0.04%)
Sep 19, 2013	22.58	22.58	22.23	22.33	21,055	-0.34(-1.50%)
Sep 18, 2013	22.03	22.68	22.02	22.67	107,338	+0.73(+3.33%)
Sep 17, 2013	21.90	21.94	21.78	21.94	13,058	-0.11(-0.50%)
Sep 16, 2013	21.91	22.10	21.92	22.05	13,655	+0.14(+0.64%)
Sep 13, 2013	21.87	22.00	21.79	21.91	28,075	+0.36(+1.67%)
Sep 12, 2013	21.40	21.64	21.39	21.55	20,004	+0.06(+0.28%)
Sep 11, 2013	21.32	21.49	21.32	21.49	28,689	+0.20(+0.94%)
Sep 10, 2013	21.09	21.29	21.04	21.29	11,993	+0.91(+4.47%)
Sep 09, 2013	20.08	20.39	20.08	20.38	16,996	+0.23(+1.14%)
Sep 06, 2013	20.14	20.20	19.98	20.15	18,896	+0.21(+1.05%)
Sep 05, 2013	19.87	19.99	19.87	19.94	46,831	-0.16(-0.80%)
Sep 04, 2013	19.77	20.11	19.77	20.10	116,124	-0.01(-0.05%)
Sep 03, 2013	20.04	20.16	19.95	20.11	88,486	+0.48(+2.45%)
Aug 30, 2013	19.71	19.76	19.52	19.63	43,896	-0.42(-2.09%)
Aug 29, 2013	20.18	20.20	20.01	20.05	15,288	-0.40(-1.96%)
Aug 28, 2013	20.19	20.46	20.19	20.45	79,472	-0.23(-1.11%)
Aug 27, 2013	20.87	20.90	20.68	20.68	14,118	-0.78(-3.65%)
Aug 26, 2013	21.56	21.64	21.45	21.46	13,704	-0.20(-0.90%)
Aug 23, 2013	21.67	21.68	21.54	21.66	13,745	+0.21(+0.98%)
Aug 22, 2013	21.27	21.45	21.25	21.45	18,936	+0.45(+2.14%)
Aug 21, 2013	20.97	21.13	20.94	21.00	31,115	-0.19(-0.90%)
Aug 20, 2013	21.14	21.27	21.14	21.19	16,438	+0.08(+0.38%)
Aug 19, 2013	21.20	21.29	21.11	21.11	12,217	-0.14(-0.66%)
Aug 16, 2013	21.09	21.25	21.08	21.25	13,320	+0.21(+1.00%)
Aug 15, 2013	20.72	21.04	20.72	21.04	19,140	+0.15(+0.72%)
Aug 14, 2013	20.97	20.97	20.80	20.89	8,686	+0.04(+0.19%)
Aug 13, 2013	20.98	21.24	20.75	20.85	21,611	+0.06(+0.29%)
Aug 12, 2013	20.58	20.82	20.58	20.79	11,991	+0.01(+0.05%)
Aug 09, 2013	20.54	20.79	20.54	20.78	16,837	+0.30(+1.46%)
Aug 08, 2013	20.13	20.57	20.13	20.48	12,626	+0.46(+2.30%)
Aug 07, 2013	19.92	20.04	19.85	20.02	22,408	-0.05(-0.25%)
Aug 06, 2013	20.18	20.19	19.94	20.07	17,374	-0.20(-0.99%)
Aug 05, 2013	20.07	20.27	20.07	20.27	12,787	-0.25(-1.21%)
Aug 02, 2013	20.42	20.57	20.41	20.52	45,849	-0.08(-0.40%)

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.