Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 03, 2015	24.04	24.11	23.84	23.90	317,837	+0.08(+0.34%)
Jul 31, 2015	24.05	24.05	23.79	23.82	1,503,915	+0.09(+0.40%)
Jul 30, 2015	23.75	23.85	23.66	23.73	465,254	-0.17(-0.73%)
Jul 29, 2015	23.88	24.03	23.86	23.90	630,022	-0.22(-0.91%)
Jul 28, 2015	24.12	24.17	24.06	24.12	654,390	-0.13(-0.54%)
Jul 27, 2015	24.35	24.39	24.13	24.25	33,931	-0.19(-0.78%)
Jul 24, 2015	24.70	24.71	24.36	24.44	460,669	-0.48(-1.95%)
Jul 23, 2015	24.96	25.05	24.80	24.93	483,454	-0.14(-0.58%)
Jul 22, 2015	24.94	25.09	24.93	25.07	1,231,238	-0.43(-1.69%)
Jul 21, 2015	25.52	25.75	25.48	25.50	459,303	+0.31(+1.23%)
Jul 20, 2015	25.05	25.22	25.04	25.19	31,165	+0.28(+1.11%)
Jul 17, 2015	25.03	25.04	24.87	24.91	23,343	-0.39(-1.55%)
Jul 16, 2015	25.43	25.52	25.27	25.30	35,428	+0.23(+0.94%)
Jul 15, 2015	25.10	25.18	25.03	25.07	48,557	+0.12(+0.48%)
Jul 14, 2015	24.89	24.95	24.86	24.95	27,852	+0.12(+0.50%)
Jul 13, 2015	24.93	24.95	24.77	24.82	68,776	-0.14(-0.58%)
Jul 10, 2015	24.79	25.00	24.76	24.97	44,042	+1.34(+5.67%)
Jul 09, 2015	23.78	23.85	23.51	23.63	23,029	+0.48(+2.07%)
Jul 08, 2015	23.14	23.26	23.00	23.15	135,029	-0.29(-1.26%)
Jul 07, 2015	23.09	23.48	22.71	23.44	70,677	-0.23(-0.95%)
Jul 06, 2015	23.72	23.89	23.60	23.67	278,870	-0.57(-2.35%)
Jul 02, 2015		24.24	24.24	24.24	0	-0.36(-1.46%)

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.