Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	37.45	38.20	37.22	37.75	93,016	+0.45(+1.21%)
Mar 30, 2009	37.45	37.45	37.00	37.30	450,738	-2.86(-7.12%)
Mar 26, 2009	39.33	40.80	39.22	40.16	602,423	+0.06(+0.15%)
Mar 25, 2009	40.71	41.50	39.32	40.10	62,756	-0.80(-1.96%)
Mar 24, 2009	41.06	41.47	40.71	40.90	27,293	-2.90(-6.62%)
Mar 23, 2009	43.06	43.80	43.00	43.80	22,972	+2.30(+5.54%)
Mar 20, 2009	40.60	42.00	40.51	41.50	21,848	+1.67(+4.19%)
Mar 19, 2009	40.35	40.50	39.80	39.83	21,302	+1.43(+3.72%)
Mar 18, 2009	37.49	38.84	36.67	38.40	20,397	+1.30(+3.50%)
Mar 17, 2009	36.55	37.20	36.25	37.10	18,009	+0.22(+0.60%)
Mar 16, 2009	37.32	37.75	36.80	36.88	21,072	+0.33(+0.90%)
Mar 13, 2009	36.41	36.55	35.70	36.55	26,026	+0.05(+0.14%)
Mar 12, 2009	35.26	36.50	35.05	36.50	38,240	+0.56(+1.56%)
Mar 11, 2009	36.30	36.32	35.36	35.94	32,803	-0.72(-1.96%)
Mar 10, 2009	35.60	37.30	35.60	36.66	66,859	+3.49(+10.52%)
Mar 09, 2009	32.44	34.16	32.44	33.17	69,094	+0.27(+0.82%)
Mar 06, 2009	33.35	33.85	32.43	32.90	56,431	+0.20(+0.61%)
Mar 05, 2009	33.98	34.15	32.48	32.70	45,774	-2.70(-7.63%)
Mar 04, 2009	33.84	35.54	33.84	35.40	50,211	+2.25(+6.79%)
Mar 02, 2009	34.62	34.75	33.15	33.15	56,626	-2.00(-5.69%)
Feb 27, 2009	34.70	35.85	34.65	35.15	43,207	-0.14(-0.40%)
Feb 26, 2009	35.62	36.30	35.20	35.29	32,424	-0.26(-0.73%)
Feb 25, 2009	36.35	36.40	34.87	35.55	54,822	-0.95(-2.60%)
Feb 24, 2009	33.95	36.54	33.90	36.50	48,685	+3.15(+9.45%)
Feb 23, 2009	35.23	35.28	33.31	33.35	54,419	-1.90(-5.39%)
Feb 20, 2009	34.70	35.89	34.65	35.25	59,784	-0.95(-2.62%)
Feb 19, 2009	37.23	37.50	35.85	36.20	63,619	+0.40(+1.12%)
Feb 18, 2009	36.51	36.53	35.51	35.80	39,251	-0.58(-1.59%)
Feb 17, 2009	37.35	37.40	36.33	36.38	27,470	-4.17(-10.28%)
Feb 13, 2009	40.16	41.00	40.00	40.55	16,963	+0.05(+0.12%)
Feb 12, 2009	39.35	40.51	39.28	40.50	23,402	+0.17(+0.42%)
Feb 11, 2009	40.04	40.83	39.75	40.33	21,738	+1.13(+2.88%)
Feb 10, 2009	40.95	41.35	39.11	39.20	38,141	-1.93(-4.69%)
Feb 09, 2009	40.82	41.80	40.82	41.13	21,123	+1.53(+3.86%)
Feb 06, 2009	38.35	40.03	38.35	39.60	22,775	+2.15(+5.74%)
Feb 05, 2009	36.49	37.95	36.26	37.45	15,976	-0.10(-0.27%)
Feb 04, 2009	37.19	38.40	36.94	37.55	21,956	+0.80(+2.18%)
Feb 03, 2009	35.25	36.94	35.20	36.75	29,677	+0.70(+1.94%)
Feb 02, 2009	35.10	36.24	35.10	36.05	24,120	+0.48(+1.35%)
Jan 30, 2009	36.81	36.91	35.50	35.57	24,748	-1.97(-5.25%)
Jan 29, 2009	38.40	38.85	37.53	37.54	249,621	-1.16(-3.00%)
Jan 28, 2009	38.40	39.45	38.35	38.70	20,831	+1.90(+5.16%)
Jan 27, 2009	36.85	37.10	36.20	36.80	27,792	+0.30(+0.82%)
Jan 26, 2009	35.20	36.75	35.20	36.50	38,961	+1.40(+3.99%)
Jan 23, 2009	33.75	35.44	33.69	35.10	48,600	-1.28(-3.52%)
Jan 22, 2009	35.45	36.60	35.11	36.38	46,328	-1.87(-4.89%)
Jan 21, 2009	37.03	38.25	36.52	38.25	39,295	+2.10(+5.81%)
Jan 20, 2009	38.00	38.00	36.09	36.15	35,994	-4.25(-10.52%)
Jan 16, 2009	40.88	40.88	39.66	40.40	41,949	+0.60(+1.51%)
Jan 15, 2009	39.90	40.66	38.55	39.80	19,568	+0.25(+0.63%)
Jan 14, 2009	39.60	40.00	39.10	39.55	43,931	-2.05(-4.93%)
Jan 13, 2009	40.35	41.60	40.21	41.60	24,467	+0.30(+0.73%)
Jan 12, 2009	41.54	41.64	41.10	41.30	64,549	-0.60(-1.43%)
Jan 09, 2009	42.60	43.36	41.90	41.90	45,246	-1.76(-4.03%)
Jan 08, 2009	44.00	44.05	43.40	43.66	21,997	-0.49(-1.11%)
Jan 07, 2009	44.67	44.95	43.92	44.15	59,051	+0.15(+0.34%)
Jan 06, 2009	43.00	44.59	42.90	44.00	43,582	+0.33(+0.76%)
Jan 05, 2009	43.30	44.09	43.30	43.67	40,682	-0.13(-0.30%)
Jan 02, 2009	42.80	43.80	42.70	43.80	15,031	+2.08(+4.99%)

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.