Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	42.10	42.58	41.50	41.70	32,408	-1.35(-3.14%)
Apr 29, 2009	41.70	43.95	41.70	43.05	72,939	-0.14(-0.32%)
Apr 28, 2009	41.70	43.50	41.70	43.19	22,438	+1.49(+3.57%)
Apr 27, 2009	41.71	42.26	41.29	41.70	11,969	-0.85(-2.00%)
Apr 24, 2009	42.10	42.78	41.97	42.55	60,502	-0.55(-1.28%)
Apr 23, 2009	42.50	43.10	42.18	43.10	12,074	+0.22(+0.51%)
Apr 22, 2009	42.86	43.90	42.86	42.88	35,025	-0.78(-1.79%)
Apr 21, 2009	42.65	43.75	42.43	43.66	91,393	+1.13(+2.66%)
Apr 20, 2009	42.80	42.80	42.19	42.53	19,195	-2.07(-4.64%)
Apr 17, 2009	44.50	44.82	44.13	44.60	174,324	-0.40(-0.89%)
Apr 16, 2009	44.50	45.00	44.05	45.00	70,065	+1.15(+2.62%)
Apr 15, 2009	43.20	44.05	43.11	43.85	9,425	-0.60(-1.35%)
Apr 14, 2009	44.40	44.91	44.16	44.45	17,636	+0.40(+0.91%)
Apr 13, 2009	43.30	44.20	43.25	44.05	42,738	+0.75(+1.73%)
Apr 09, 2009	43.50	43.55	42.89	43.30	20,399	+2.85(+7.05%)
Apr 08, 2009	40.87	40.95	40.09	40.45	12,053	-0.20(-0.49%)
Apr 07, 2009	40.25	41.00	40.25	40.65	12,318	-0.50(-1.22%)
Apr 06, 2009	41.79	41.79	40.70	41.15	21,530	-1.30(-3.06%)
Apr 03, 2009	42.05	42.50	41.75	42.45	12,468	+3.30(+8.43%)
Apr 02, 2009	39.50	39.68	39.15	39.15	48,222	+1.40(+3.71%)
Apr 01, 2009	36.70	37.96	36.57	37.75	40,432	+0.00(+0.00%)
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%)

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.