Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.61	19.68	19.46	19.46	57,109	+0.12(+0.62%)
Feb 26, 2016	19.68	19.70	19.34	19.34	46,588	-0.20(-1.02%)
Feb 25, 2016	19.62	19.64	19.46	19.54	27,368	-0.17(-0.86%)
Feb 24, 2016	19.32	19.71	19.28	19.71	34,689	-0.00(-0.03%)
Feb 23, 2016	19.86	19.87	19.67	19.71	52,783	-0.30(-1.47%)
Feb 22, 2016	20.00	20.15	19.99	20.01	62,385	+0.25(+1.27%)
Feb 19, 2016	19.75	19.79	19.63	19.76	31,819	-0.12(-0.60%)
Feb 18, 2016	19.92	19.99	19.86	19.88	32,889	-0.16(-0.80%)
Feb 17, 2016	19.94	20.10	19.92	20.04	67,870	+0.51(+2.61%)
Feb 16, 2016	19.53	19.55	19.23	19.53	241,985	+0.63(+3.33%)
Feb 12, 2016		18.90	18.90	18.90	0	-0.30(-1.56%)
Feb 11, 2016	19.30	19.32	19.00	19.20	32,313	-0.24(-1.24%)
Feb 10, 2016	19.80	19.80	19.43	19.44	33,632	-0.79(-3.90%)
Feb 09, 2016	19.77	20.23	19.77	20.23	66,975	+0.13(+0.65%)
Feb 08, 2016	20.09	20.23	19.95	20.10	42,191	-0.55(-2.66%)
Feb 05, 2016	20.96	21.00	20.64	20.65	33,660	-0.18(-0.86%)
Feb 04, 2016	20.75	20.93	20.69	20.83	24,204	-0.18(-0.86%)
Feb 03, 2016	20.87	21.10	20.57	21.01	41,746	+0.56(+2.74%)
Feb 02, 2016	20.71	20.71	20.44	20.45	46,345	-0.69(-3.26%)
Feb 01, 2016	20.94	21.19	20.82	21.14	43,530	-0.28(-1.31%)
Jan 29, 2016	21.05	21.45	21.05	21.42	40,938	+0.22(+1.04%)
Jan 28, 2016	21.31	21.31	20.95	21.20	32,375	+0.11(+0.52%)
Jan 27, 2016	21.42	21.43	21.01	21.09	24,170	-0.21(-0.99%)
Jan 26, 2016	20.83	21.32	20.83	21.30	54,063	+0.63(+3.05%)
Jan 25, 2016	20.82	20.90	20.67	20.67	57,889	-0.58(-2.73%)
Jan 22, 2016	21.33	21.36	21.04	21.25	411,094	+0.25(+1.19%)
Jan 21, 2016	20.70	21.10	20.55	21.00	54,453	+0.55(+2.69%)
Jan 20, 2016	20.48	20.61	20.10	20.45	82,384	-0.50(-2.39%)
Jan 19, 2016	20.92	21.03	20.75	20.95	69,094	+0.19(+0.92%)
Jan 15, 2016		20.76	20.76	20.76	0	-0.43(-2.03%)
Jan 14, 2016	20.99	21.26	20.79	21.19	48,533	+0.30(+1.45%)
Jan 13, 2016	21.41	21.48	20.85	20.89	52,064	-0.61(-2.85%)
Jan 12, 2016	21.37	21.57	21.29	21.50	37,735	+0.55(+2.63%)
Jan 11, 2016	21.10	21.12	20.80	20.95	52,355	+0.10(+0.48%)
Jan 08, 2016	21.19	21.19	20.85	20.85	41,711	-0.34(-1.60%)
Jan 07, 2016	21.25	21.45	21.13	21.19	35,611	+0.14(+0.69%)
Jan 06, 2016	20.97	21.14	20.89	21.05	29,836	-0.39(-1.84%)
Jan 05, 2016	21.43	21.46	21.28	21.44	59,467	-0.27(-1.24%)
Jan 04, 2016	21.75	21.79	21.46	21.71	68,249	-0.50(-2.27%)
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%)

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.