Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	23.45	23.69	23.41	23.50	42,383	+0.09(+0.38%)
Oct 29, 2015	23.46	23.56	23.31	23.41	27,424	-0.06(-0.26%)
Oct 28, 2015	23.46	23.72	23.25	23.47	24,133	+0.25(+1.08%)
Oct 27, 2015	23.38	23.40	23.10	23.22	28,867	-0.64(-2.68%)
Oct 26, 2015	23.83	23.99	23.68	23.86	26,151	-0.02(-0.08%)
Oct 23, 2015	24.07	24.09	23.78	23.88	28,388	-0.07(-0.31%)
Oct 22, 2015	23.57	24.10	23.57	23.95	63,850	+0.99(+4.33%)
Oct 21, 2015	23.00	23.23	22.96	22.96	57,241	+0.30(+1.30%)
Oct 20, 2015	22.69	22.75	22.63	22.66	40,659	-0.16(-0.72%)
Oct 19, 2015	22.95	22.95	22.73	22.83	93,661	+0.03(+0.15%)
Oct 16, 2015	22.73	22.85	22.70	22.80	69,962	-0.08(-0.37%)
Oct 15, 2015	22.88	23.00	22.79	22.88	19,035	+0.54(+2.40%)
Oct 14, 2015	22.28	22.45	22.26	22.34	18,497	-0.42(-1.83%)
Oct 13, 2015	22.70	23.01	22.70	22.76	47,246	+0.10(+0.44%)
Oct 12, 2015	22.67	22.75	22.61	22.66	23,689	+0.16(+0.71%)
Oct 09, 2015	22.52	22.61	22.47	22.50	45,153	-0.33(-1.46%)
Oct 08, 2015	22.41	22.87	22.41	22.83	39,218	+0.94(+4.31%)
Oct 07, 2015	22.03	22.03	21.75	21.89	33,258	-0.16(-0.75%)
Oct 06, 2015	22.04	22.13	21.91	22.05	46,959	+0.18(+0.85%)
Oct 05, 2015	21.91	21.96	21.82	21.87	73,209	+0.25(+1.16%)
Oct 02, 2015	21.10	21.70	21.10	21.62	36,768	+0.46(+2.17%)
Oct 01, 2015	21.49	21.49	20.91	21.16	24,191	-0.37(-1.72%)
Sep 30, 2015	21.55	21.61	21.37	21.53	47,592	+0.45(+2.13%)
Sep 29, 2015	20.85	21.15	20.85	21.08	47,071	+0.32(+1.54%)
Sep 28, 2015	20.91	20.96	20.76	20.76	90,431	-0.29(-1.38%)
Sep 25, 2015	21.16	21.35	20.97	21.05	45,517	+0.08(+0.38%)
Sep 24, 2015	20.86	21.05	20.76	20.97	658,560	-0.32(-1.50%)
Sep 23, 2015	21.42	21.47	21.24	21.29	91,778	-0.14(-0.65%)
Sep 22, 2015	21.59	21.59	21.22	21.43	35,046	-0.66(-2.99%)
Sep 21, 2015	22.08	22.21	21.94	22.09	106,292	+0.44(+2.03%)
Sep 18, 2015	21.59	21.93	21.50	21.65	21,915	-0.65(-2.91%)
Sep 17, 2015	22.25	22.56	22.09	22.30	100,794	-0.22(-0.98%)
Sep 16, 2015	22.38	22.54	22.34	22.52	33,645	-0.01(-0.04%)
Sep 15, 2015	22.32	22.56	22.29	22.53	123,764	+0.18(+0.81%)
Sep 14, 2015	22.36	22.43	22.29	22.35	232,706	-0.13(-0.60%)
Sep 11, 2015	22.31	22.53	22.31	22.48	23,588	-0.09(-0.40%)
Sep 10, 2015	22.48	22.70	22.41	22.57	25,486	+0.05(+0.24%)
Sep 09, 2015	22.90	22.95	22.49	22.52	33,016	+0.22(+0.99%)
Sep 08, 2015	22.31	22.39	22.12	22.30	33,307	+0.46(+2.11%)
Sep 04, 2015		21.84	21.84	21.84	0	-0.45(-2.00%)
Sep 03, 2015	22.34	22.51	22.19	22.29	125,860	+0.25(+1.11%)
Sep 02, 2015	22.16	22.19	21.90	22.04	95,231	+0.04(+0.18%)
Sep 01, 2015	22.11	22.20	21.90	22.00	117,256	-0.48(-2.14%)
Aug 31, 2015	22.47	22.55	22.37	22.48	38,204	-0.01(-0.04%)
Aug 28, 2015	22.38	22.50	22.32	22.49	37,378	-0.06(-0.27%)
Aug 27, 2015	22.52	22.63	22.30	22.55	177,951	+0.19(+0.83%)
Aug 26, 2015	22.37	22.46	21.93	22.36	71,762	+0.33(+1.52%)
Aug 25, 2015	22.73	22.73	21.88	22.03	153,579	+0.12(+0.52%)
Aug 24, 2015	21.52	22.67	21.28	21.91	85,750	-0.52(-2.30%)
Aug 21, 2015	22.80	22.86	22.26	22.43	231,496	-0.20(-0.86%)
Aug 20, 2015	23.13	23.17	22.62	22.62	150,678	-0.73(-3.10%)
Aug 19, 2015	23.31	23.46	23.13	23.35	408,770	-0.40(-1.68%)
Aug 18, 2015	23.85	23.88	23.75	23.75	78,073	-0.20(-0.81%)
Aug 17, 2015	23.79	23.99	23.76	23.95	392,876	+0.18(+0.78%)
Aug 14, 2015	23.76	23.85	23.67	23.76	556,790	+0.20(+0.85%)
Aug 13, 2015	23.66	23.66	23.53	23.56	299,693	-0.08(-0.34%)
Aug 12, 2015	23.60	23.65	23.39	23.64	476,048	-0.26(-1.09%)
Aug 11, 2015	24.07	24.07	23.77	23.90	182,530	-0.30(-1.24%)
Aug 10, 2015	24.07	24.25	24.05	24.20	212,143	+0.35(+1.47%)
Aug 07, 2015	23.87	23.97	23.79	23.85	552,518	-0.04(-0.17%)
Aug 06, 2015	24.02	24.03	23.88	23.89	453,129	-0.18(-0.75%)
Aug 05, 2015	24.25	24.30	24.01	24.07	459,130	+0.47(+1.99%)
Aug 04, 2015	23.86	23.92	23.60	23.60	604,068	-0.30(-1.26%)

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.