Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	38.49	38.85	38.48	38.85	101,800	-0.70(-1.77%)
Feb 26, 2004	39.23	39.59	39.16	39.55	63,200	+0.27(+0.69%)
Feb 25, 2004	39.23	39.30	38.95	39.28	33,400	-0.09(-0.23%)
Feb 24, 2004	39.25	39.59	39.16	39.37	74,300	-0.10(-0.25%)
Feb 23, 2004	39.49	39.64	39.17	39.47	99,400	+0.25(+0.64%)
Feb 20, 2004	39.26	39.55	38.24	39.22	46,600	-0.78(-1.95%)
Feb 19, 2004	39.72	40.33	39.71	40.00	56,900	+0.48(+1.21%)
Feb 18, 2004	39.75	40.19	39.50	39.52	73,300	-0.73(-1.81%)
Feb 17, 2004	40.21	40.55	40.17	40.25	73,600	+1.25(+3.21%)
Feb 13, 2004	39.61	39.72	38.90	39.00	48,200	-0.12(-0.31%)
Feb 12, 2004	39.07	39.40	38.91	39.12	38,800	-0.60(-1.51%)
Feb 11, 2004	39.15	39.77	38.96	39.72	180,300	+0.05(+0.12%)
Feb 10, 2004	39.50	39.74	39.33	39.67	59,600	+0.26(+0.66%)
Feb 09, 2004	39.45	39.62	39.13	39.41	46,600	-0.01(-0.01%)
Feb 06, 2004	39.08	39.44	39.02	39.41	108,800	-0.13(-0.34%)
Feb 05, 2004	39.50	39.86	39.37	39.55	67,900	+1.10(+2.86%)
Feb 04, 2004	38.50	38.79	38.31	38.45	76,400	-0.80(-2.04%)
Feb 03, 2004	39.00	39.50	38.99	39.25	140,800	-0.85(-2.12%)
Feb 02, 2004	40.08	41.00	39.85	40.10	143,800	-1.00(-2.43%)
Jan 30, 2004	40.68	41.22	40.16	41.10	53,600	+1.13(+2.83%)
Jan 29, 2004	40.50	40.50	39.65	39.97	69,300	-0.84(-2.06%)
Jan 28, 2004	41.85	41.91	40.71	40.81	83,300	-1.58(-3.73%)
Jan 27, 2004	42.03	42.66	42.03	42.39	138,300	+0.95(+2.29%)
Jan 26, 2004	41.23	41.49	41.08	41.44	45,100	+0.81(+2.00%)
Jan 23, 2004	41.17	41.26	40.55	40.63	32,500	+0.13(+0.32%)
Jan 22, 2004	40.39	40.58	40.19	40.50	66,700	+0.04(+0.10%)
Jan 21, 2004	39.95	40.58	39.95	40.46	55,600	+0.95(+2.40%)
Jan 20, 2004	39.26	39.90	39.25	39.51	31,700	+0.16(+0.41%)
Jan 16, 2004	39.00	39.75	39.00	39.35	44,500	+0.21(+0.54%)
Jan 15, 2004	39.24	39.49	38.85	39.14	51,001	-0.36(-0.91%)
Jan 14, 2004	39.40	39.64	39.35	39.50	43,150	+0.34(+0.87%)
Jan 13, 2004	39.30	39.42	39.02	39.16	49,286	+0.47(+1.21%)
Jan 12, 2004	39.05	39.23	38.61	38.69	48,020	-0.33(-0.85%)
Jan 09, 2004	39.04	39.33	38.82	39.02	46,306	-0.04(-0.10%)
Jan 08, 2004	38.65	39.19	38.63	39.06	34,530	+1.56(+4.16%)
Jan 07, 2004	37.72	37.77	36.98	37.50	116,775	-1.06(-2.75%)
Jan 06, 2004	38.82	38.87	38.19	38.56	74,700	-0.60(-1.53%)
Jan 05, 2004	38.95	39.35	38.81	39.16	41,100	+0.75(+1.95%)
Jan 02, 2004	38.50	38.82	38.38	38.41	47,400	+0.20(+0.52%)
Dec 31, 2003	38.01	38.67	38.01	38.21	37,900	+0.60(+1.60%)
Dec 30, 2003	37.51	37.85	37.47	37.61	58,865	+0.31(+0.83%)
Dec 29, 2003	36.98	37.31	36.87	37.30	105,706	+0.77(+2.11%)
Dec 26, 2003	36.36	36.82	36.36	36.53	12,719	-0.31(-0.84%)
Dec 24, 2003	36.40	36.89	36.40	36.84	39,136	+0.34(+0.93%)
Dec 23, 2003	36.16	36.54	36.05	36.50	94,895	+0.70(+1.96%)
Dec 22, 2003	35.90	36.06	35.36	35.80	76,307	+0.14(+0.39%)
Dec 19, 2003	35.26	35.99	35.26	35.66	55,591	+0.20(+0.56%)
Dec 18, 2003	34.70	35.61	34.68	35.46	77,341	+0.61(+1.75%)
Dec 17, 2003	34.55	35.00	34.48	34.85	33,405	-0.31(-0.88%)
Dec 16, 2003	35.05	35.19	34.81	35.16	60,680	-0.04(-0.11%)
Dec 15, 2003	35.42	35.48	35.14	35.20	37,342	-0.08(-0.23%)
Dec 12, 2003	35.02	35.35	34.51	35.28	50,040	+0.60(+1.73%)
Dec 11, 2003	34.80	34.69	33.90	34.68	63,801	-0.12(-0.34%)
Dec 10, 2003	34.96	35.07	34.52	34.80	48,372	-0.57(-1.61%)
Dec 09, 2003	35.50	35.66	35.03	35.37	44,064	-0.23(-0.65%)
Dec 08, 2003	35.30	35.62	35.19	35.60	32,908	+0.09(+0.25%)
Dec 05, 2003	36.00	35.55	35.26	35.51	31,128	-0.49(-1.36%)
Dec 04, 2003	36.04	36.09	35.75	36.00	35,165	-0.39(-1.07%)
Dec 03, 2003	35.79	36.49	35.79	36.39	108,709	+1.19(+3.38%)
Dec 02, 2003	35.08	35.42	35.01	35.20	51,106	-0.20(-0.56%)

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.