Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		22.21	22.21	22.21	0	-0.41(-1.79%)
Dec 30, 2015	22.59	22.72	22.57	22.62	39,218	-0.18(-0.79%)
Dec 29, 2015	22.80	22.83	22.71	22.80	39,318	+0.24(+1.06%)
Dec 28, 2015	22.56	22.57	22.43	22.56	39,557	-0.21(-0.92%)
Dec 24, 2015		22.77	22.77	22.77	0	+0.05(+0.22%)
Dec 23, 2015	22.59	22.75	22.55	22.72	40,726	+0.30(+1.34%)
Dec 22, 2015	22.25	22.46	22.16	22.42	67,996	+0.32(+1.45%)
Dec 21, 2015	22.38	22.39	22.02	22.10	64,811	-0.02(-0.09%)
Dec 18, 2015	22.20	22.28	22.00	22.12	44,887	-0.41(-1.82%)
Dec 17, 2015	22.80	22.89	22.53	22.53	38,644	-0.29(-1.27%)
Dec 16, 2015	22.66	22.96	22.50	22.82	54,468	+0.41(+1.83%)
Dec 15, 2015	22.51	22.61	22.40	22.41	100,587	+0.12(+0.54%)
Dec 14, 2015	22.39	22.41	22.13	22.29	67,846	+0.00(+0.00%)
Dec 11, 2015	22.40	22.48	22.25	22.29	49,663	-0.36(-1.59%)
Dec 10, 2015	22.57	22.72	22.52	22.65	50,672	-0.17(-0.75%)
Dec 09, 2015	22.91	23.07	22.64	22.82	30,981	-0.17(-0.73%)
Dec 08, 2015	22.87	23.01	22.75	22.99	32,336	-0.24(-1.03%)
Dec 07, 2015	23.28	23.33	23.05	23.23	44,602	+0.02(+0.09%)
Dec 04, 2015	22.98	23.21	22.93	23.21	47,874	+0.35(+1.53%)
Dec 03, 2015	23.10	23.10	22.64	22.86	39,511	-0.12(-0.52%)
Dec 02, 2015	23.02	23.12	22.88	22.98	27,009	-0.47(-2.03%)
Dec 01, 2015	23.52	23.56	23.31	23.45	37,655	-0.19(-0.78%)
Nov 30, 2015	23.54	23.70	23.48	23.64	31,434	+0.25(+1.07%)
Nov 27, 2015	23.33	23.43	23.27	23.39	14,587	-0.11(-0.47%)
Nov 25, 2015		23.50	23.50	23.50	0	+0.31(+1.34%)
Nov 24, 2015	22.94	23.20	22.94	23.19	24,153	+0.02(+0.09%)
Nov 23, 2015		23.33	23.05	23.17	29,707	-0.33(-1.40%)
Nov 20, 2015	23.61	23.63	23.41	23.50	25,871	+0.23(+0.99%)
Nov 19, 2015	23.28	23.40	23.27	23.27	371,510	+0.04(+0.19%)
Nov 18, 2015	22.97	23.23	22.95	23.23	279,151	+0.16(+0.67%)
Nov 17, 2015	23.20	23.25	22.96	23.07	342,690	+0.02(+0.09%)
Nov 16, 2015	22.81	23.05	22.76	23.05	224,715	+0.24(+1.05%)
Nov 13, 2015	22.84	22.91	22.75	22.81	74,125	-0.21(-0.91%)
Nov 12, 2015	22.88	23.17	22.88	23.02	27,170	-0.37(-1.58%)
Nov 11, 2015	23.53	23.57	23.27	23.39	448,700	+0.29(+1.26%)
Nov 10, 2015	22.99	23.15	22.89	23.10	505,474	-0.17(-0.73%)
Nov 09, 2015	23.41	23.41	23.20	23.27	29,255	-0.20(-0.85%)
Nov 06, 2015	23.55	23.56	23.31	23.47	39,048	+0.03(+0.13%)
Nov 05, 2015	23.45	23.49	23.36	23.44	18,760	+0.14(+0.60%)
Nov 04, 2015	23.61	23.61	23.30	23.30	33,628	-0.41(-1.73%)
Nov 03, 2015	23.49	23.71	23.49	23.71	81,969	-0.14(-0.59%)
Nov 02, 2015	23.90	23.90	23.61	23.85	25,668	+0.35(+1.49%)
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%)

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.