Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.51	22.60	22.01	22.20	70,700	+0.32(+1.46%)
Apr 29, 2003	21.43	22.11	21.26	21.88	47,800	+0.81(+3.84%)
Apr 28, 2003	20.70	21.33	20.67	21.07	64,200	+0.39(+1.89%)
Apr 25, 2003	20.65	20.75	20.40	20.68	76,500	-0.35(-1.66%)
Apr 24, 2003	21.03	21.25	20.75	21.03	58,500	-0.18(-0.85%)
Apr 23, 2003	21.00	21.25	20.72	21.21	80,400	-0.20(-0.93%)
Apr 22, 2003	20.90	21.84	20.70	21.41	151,100	+0.49(+2.34%)
Apr 21, 2003	21.01	21.50	20.92	20.92	78,000	-0.42(-1.97%)
Apr 17, 2003	21.20	21.60	21.00	21.34	108,900	-0.68(-3.09%)
Apr 16, 2003	22.00	22.44	21.87	22.02	60,900	-0.92(-4.01%)
Apr 15, 2003	21.88	23.00	21.53	22.94	413,800	+0.91(+4.13%)
Apr 14, 2003	21.60	22.42	21.46	22.03	48,800	+0.23(+1.06%)
Apr 11, 2003	21.80	21.95	21.58	21.80	35,500	-0.45(-2.02%)
Apr 10, 2003	22.05	22.52	21.98	22.25	46,200	+0.49(+2.25%)
Apr 09, 2003	22.02	22.15	21.50	21.76	52,500	+0.20(+0.93%)
Apr 08, 2003	22.25	22.43	21.50	21.56	101,400	-0.94(-4.18%)
Apr 07, 2003	22.91	23.14	22.50	22.50	102,200	+0.41(+1.86%)
Apr 04, 2003	22.00	22.20	21.74	22.09	166,900	+0.79(+3.71%)
Apr 03, 2003	21.17	21.50	20.93	21.30	78,100	+0.38(+1.82%)
Apr 02, 2003	20.48	20.93	20.45	20.92	58,400	+0.58(+2.85%)
Apr 01, 2003	20.02	20.50	20.02	20.34	134,300	+0.29(+1.45%)
Mar 31, 2003	20.44	20.44	19.80	20.05	93,220	-0.64(-3.09%)
Mar 28, 2003	20.01	20.82	19.72	20.69	137,400	+0.79(+3.97%)
Mar 27, 2003	19.96	20.04	19.70	19.90	132,000	-0.29(-1.44%)
Mar 26, 2003	20.03	20.27	20.03	20.19	44,185	+0.34(+1.71%)
Mar 25, 2003	19.50	20.04	19.40	19.85	117,717	-0.99(-4.75%)
Mar 24, 2003	20.74	21.00	20.54	20.84	105,761	-0.31(-1.47%)
Mar 21, 2003	20.81	21.29	20.70	21.15	227,010	+0.09(+0.43%)
Mar 20, 2003	21.20	21.20	20.60	21.06	203,348	+0.24(+1.15%)
Mar 19, 2003	20.99	21.21	20.53	20.82	138,700	-0.10(-0.47%)
Mar 18, 2003	21.07	21.27	20.28	20.92	192,025	+0.31(+1.50%)
Mar 17, 2003	19.27	20.94	19.10	20.61	133,600	+0.23(+1.13%)
Mar 14, 2003	19.70	20.60	19.65	20.38	117,469	+1.31(+6.87%)
Mar 13, 2003	18.72	19.07	18.43	19.07	245,600	+0.56(+3.03%)
Mar 12, 2003	18.34	18.60	18.12	18.51	169,837	+0.00(+0.00%)
Mar 11, 2003	18.90	19.00	18.44	18.51	107,600	-0.42(-2.22%)
Mar 10, 2003	18.94	19.19	18.76	18.93	52,700	-0.62(-3.17%)
Mar 07, 2003	19.40	19.64	19.21	19.55	138,600	+0.06(+0.31%)
Mar 06, 2003	20.26	20.32	19.44	19.49	70,000	-1.02(-4.97%)
Mar 05, 2003	20.62	20.74	20.16	20.51	47,000	-0.39(-1.87%)
Mar 04, 2003	21.27	21.39	20.80	20.90	42,200	-0.61(-2.84%)
Mar 03, 2003	21.47	22.08	21.47	21.51	97,200	-0.04(-0.19%)
Feb 28, 2003	21.09	21.80	21.09	21.55	62,500	+0.47(+2.23%)
Feb 27, 2003	21.10	21.34	20.60	21.08	271,600	+0.20(+0.96%)
Feb 26, 2003	20.56	21.05	20.25	20.88	354,100	-0.37(-1.74%)
Feb 25, 2003	20.29	21.25	20.21	21.25	115,200	+0.20(+0.95%)
Feb 24, 2003	21.41	21.47	21.04	21.05	86,300	-0.76(-3.48%)
Feb 21, 2003	21.80	21.99	21.60	21.81	137,200	-0.50(-2.24%)
Feb 20, 2003	22.65	22.76	22.14	22.31	120,500	+0.06(+0.27%)
Feb 19, 2003	22.12	22.50	22.00	22.25	87,500	+0.59(+2.72%)
Feb 18, 2003	21.65	21.85	21.45	21.66	263,500	-0.63(-2.83%)
Feb 14, 2003	21.84	22.50	21.81	22.29	68,100	-0.26(-1.15%)
Feb 13, 2003	22.28	22.59	22.05	22.55	125,700	+0.43(+1.94%)
Feb 12, 2003	22.21	22.23	21.81	22.12	47,400	-0.03(-0.14%)
Feb 11, 2003	23.86	23.86	22.15	22.15	130,113	-1.71(-7.17%)
Feb 10, 2003	24.04	24.23	23.40	23.86	157,000	-0.83(-3.36%)
Feb 07, 2003	24.70	24.77	24.33	24.69	128,500	-0.29(-1.16%)
Feb 06, 2003	25.21	25.32	24.88	24.98	59,700	-0.80(-3.10%)
Feb 05, 2003	25.78	25.97	25.62	25.78	47,700	-0.34(-1.30%)
Feb 04, 2003	26.63	26.63	25.15	26.12	87,900	-1.18(-4.33%)

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.