Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	55.92	56.31	55.76	56.00	37,165	+0.22(+0.39%)
Oct 30, 2006	55.71	56.03	55.66	55.78	38,771	-0.21(-0.38%)
Oct 27, 2006	55.96	56.07	55.65	55.99	49,395	-0.35(-0.62%)
Oct 26, 2006	56.21	56.49	56.02	56.34	111,097	+0.53(+0.95%)
Oct 25, 2006	55.61	55.90	55.56	55.81	39,323	+0.70(+1.27%)
Oct 24, 2006	55.00	55.28	54.93	55.11	36,774	-0.13(-0.24%)
Oct 23, 2006	54.45	55.29	54.45	55.24	52,940	+1.12(+2.07%)
Oct 20, 2006	54.55	54.70	53.82	54.12	97,549	-1.22(-2.20%)
Oct 19, 2006	54.68	55.42	54.65	55.34	105,631	+1.22(+2.25%)
Oct 18, 2006	54.79	54.93	53.63	54.12	426,099	-5.69(-9.51%)
Oct 17, 2006	59.72	59.94	59.24	59.81	45,914	-0.91(-1.50%)
Oct 16, 2006	60.30	60.72	60.12	60.72	24,237	+0.75(+1.25%)
Oct 13, 2006	59.98	60.29	59.68	59.97	29,642	-0.35(-0.58%)
Oct 12, 2006	60.22	60.34	60.06	60.32	35,469	+0.76(+1.28%)
Oct 11, 2006	59.42	60.08	59.26	59.56	31,043	-0.84(-1.39%)
Oct 10, 2006	60.55	60.55	60.11	60.40	32,206	-0.34(-0.56%)
Oct 09, 2006	60.50	61.01	60.50	60.74	42,351	+0.27(+0.45%)
Oct 06, 2006	60.30	60.53	59.92	60.47	42,195	-0.63(-1.03%)
Oct 05, 2006	60.86	61.23	60.70	61.10	23,396	-0.20(-0.33%)
Oct 04, 2006	61.09	61.35	60.70	61.30	84,321	-0.31(-0.50%)
Oct 03, 2006	61.44	61.99	61.37	61.61	40,803	-0.21(-0.34%)
Oct 02, 2006	61.51	62.19	61.40	61.82	51,886	+0.33(+0.54%)
Sep 29, 2006	61.71	61.75	61.30	61.49	81,463	+0.37(+0.61%)
Sep 28, 2006	60.78	61.27	59.86	61.12	94,806	+0.76(+1.26%)
Sep 27, 2006	60.19	60.40	59.93	60.36	53,881	+0.11(+0.18%)
Sep 26, 2006	59.93	60.32	59.86	60.25	67,102	+0.36(+0.60%)
Sep 25, 2006	59.76	59.96	59.35	59.89	52,977	+0.31(+0.52%)
Sep 22, 2006	59.69	59.84	59.46	59.58	37,791	-0.34(-0.57%)
Sep 21, 2006	60.23	60.23	59.40	59.92	32,891	-0.50(-0.84%)
Sep 20, 2006	60.24	60.52	60.06	60.42	76,738	+0.92(+1.55%)
Sep 19, 2006	59.64	59.69	59.05	59.50	79,424	-0.54(-0.90%)
Sep 18, 2006	59.72	60.22	59.67	60.04	22,934	+0.07(+0.12%)
Sep 15, 2006	60.19	60.37	59.73	59.97	79,471	+0.82(+1.39%)
Sep 14, 2006	59.02	59.45	58.93	59.15	25,161	-0.09(-0.15%)
Sep 13, 2006	58.86	59.28	58.86	59.24	38,307	+0.22(+0.37%)
Sep 12, 2006	58.63	59.19	58.45	59.02	116,166	+0.59(+1.01%)
Sep 11, 2006	57.79	58.45	57.75	58.43	71,057	+0.66(+1.14%)
Sep 08, 2006	57.68	57.96	57.52	57.77	25,517	+0.33(+0.57%)
Sep 07, 2006	57.52	57.84	57.17	57.44	43,500	-0.39(-0.67%)
Sep 06, 2006	57.95	58.02	57.59	57.83	30,974	-0.55(-0.94%)
Sep 05, 2006	58.51	58.88	58.26	58.38	57,043	-0.09(-0.15%)
Sep 01, 2006	57.79	58.75	57.79	58.47	42,896	+1.04(+1.81%)
Aug 31, 2006	57.92	58.00	57.35	57.43	74,409	-0.23(-0.40%)
Aug 30, 2006	57.88	57.89	57.38	57.66	77,088	-0.05(-0.09%)
Aug 29, 2006	57.85	57.92	57.21	57.71	43,307	+0.37(+0.65%)
Aug 28, 2006	56.79	57.49	56.79	57.34	40,486	+0.69(+1.22%)
Aug 25, 2006	56.50	56.88	56.50	56.65	26,384	+0.41(+0.73%)
Aug 24, 2006	56.84	56.86	56.10	56.24	32,552	-0.06(-0.11%)
Aug 23, 2006	56.48	56.64	56.13	56.30	43,586	+0.09(+0.16%)
Aug 22, 2006	56.17	56.62	55.93	56.21	61,931	+0.02(+0.04%)
Aug 21, 2006	56.53	57.62	56.06	56.19	25,642	-0.50(-0.88%)
Aug 18, 2006	56.51	56.82	56.35	56.69	26,853	-0.22(-0.39%)
Aug 17, 2006	56.89	57.14	56.49	56.91	41,097	-0.09(-0.16%)
Aug 16, 2006	56.82	57.40	56.79	57.00	59,722	+0.42(+0.74%)
Aug 15, 2006	56.79	56.79	56.12	56.58	81,807	+2.78(+5.17%)
Aug 14, 2006	54.70	54.70	53.78	53.80	28,412	-0.23(-0.43%)
Aug 11, 2006	54.11	54.38	53.88	54.03	24,987	+0.01(+0.02%)
Aug 10, 2006	53.78	54.18	53.69	54.02	28,443	-0.04(-0.07%)
Aug 09, 2006	54.62	54.74	53.98	54.06	32,692	-0.21(-0.39%)
Aug 08, 2006	54.15	54.55	54.01	54.27	39,779	-0.72(-1.31%)
Aug 07, 2006	54.95	55.38	54.88	54.99	29,066	-0.24(-0.43%)
Aug 04, 2006	56.00	56.29	55.11	55.23	34,292	-0.36(-0.65%)
Aug 03, 2006	54.98	55.74	54.98	55.59	42,646	+0.80(+1.46%)
Aug 02, 2006	55.08	55.25	54.79	54.79	25,943	+0.02(+0.04%)

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.