Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	36.60	36.86	36.32	36.40	34,500	+0.01(+0.03%)
Apr 29, 2004	36.48	36.61	36.11	36.39	35,500	-0.51(-1.38%)
Apr 28, 2004	37.02	37.09	36.58	36.90	47,900	+0.01(+0.03%)
Apr 27, 2004	37.05	37.25	36.76	36.89	24,700	-0.33(-0.89%)
Apr 26, 2004	37.25	37.48	37.00	37.22	40,200	+0.02(+0.05%)
Apr 23, 2004	37.00	37.20	36.86	37.20	52,300	+0.30(+0.81%)
Apr 22, 2004	36.28	37.00	36.25	36.90	61,400	+0.50(+1.37%)
Apr 21, 2004	36.08	36.47	35.92	36.40	142,300	-0.39(-1.06%)
Apr 20, 2004	37.55	37.59	36.75	36.79	63,500	-0.88(-2.34%)
Apr 19, 2004	37.86	38.22	37.45	37.67	49,800	-0.30(-0.79%)
Apr 16, 2004	37.94	38.45	37.76	37.97	76,900	+0.07(+0.18%)
Apr 15, 2004	37.37	37.94	37.37	37.90	34,100	+0.63(+1.69%)
Apr 14, 2004	37.35	37.72	37.11	37.27	66,000	-0.54(-1.43%)
Apr 13, 2004	37.90	38.11	37.75	37.81	53,200	-0.09(-0.24%)
Apr 12, 2004	38.00	38.19	37.53	37.90	43,300	+0.11(+0.29%)
Apr 08, 2004	37.94	38.01	37.52	37.79	33,700	+0.01(+0.03%)
Apr 07, 2004	37.67	38.09	37.27	37.78	43,400	+0.45(+1.21%)
Apr 06, 2004	37.29	37.47	37.02	37.33	128,100	-0.70(-1.84%)
Apr 05, 2004	37.19	38.07	37.18	38.03	57,300	+0.30(+0.80%)
Apr 02, 2004	37.60	37.85	37.60	37.73	47,100	+0.23(+0.61%)
Apr 01, 2004	37.17	37.54	37.00	37.50	326,900	+0.51(+1.38%)
Mar 31, 2004	36.90	37.18	36.63	36.99	129,200	+0.99(+2.75%)
Mar 30, 2004	35.78	36.01	35.63	36.00	34,900	-0.07(-0.19%)
Mar 29, 2004	35.71	36.24	35.57	36.07	69,800	+0.10(+0.28%)
Mar 26, 2004	35.96	36.20	35.70	35.97	39,900	+0.04(+0.11%)
Mar 25, 2004	35.12	36.02	35.09	35.93	92,700	+0.44(+1.24%)
Mar 24, 2004	35.25	35.68	35.00	35.49	43,300	-0.08(-0.22%)
Mar 23, 2004	35.60	35.93	35.35	35.57	122,100	+0.57(+1.63%)
Mar 22, 2004	35.45	35.48	34.87	35.00	288,900	-1.00(-2.78%)
Mar 19, 2004	36.13	36.17	35.66	36.00	228,000	-0.30(-0.83%)
Mar 18, 2004	36.00	36.64	35.86	36.30	115,700	-0.32(-0.87%)
Mar 17, 2004	36.54	36.65	36.38	36.62	85,400	+0.02(+0.05%)
Mar 16, 2004	36.14	36.77	36.14	36.60	432,100	-0.31(-0.84%)
Mar 15, 2004	37.09	37.16	36.53	36.91	296,200	-1.13(-2.97%)
Mar 12, 2004	37.50	38.07	37.35	38.04	131,500	-0.07(-0.18%)
Mar 11, 2004	37.71	38.50	37.60	38.11	226,600	-0.18(-0.47%)
Mar 10, 2004	38.01	38.62	38.00	38.29	110,800	-0.17(-0.44%)
Mar 09, 2004	38.39	38.75	38.15	38.46	62,700	-0.45(-1.16%)
Mar 08, 2004	38.88	39.18	38.80	38.91	31,700	-0.03(-0.08%)
Mar 05, 2004	38.76	39.05	38.61	38.94	79,500	+0.38(+0.99%)
Mar 04, 2004	38.38	38.70	38.30	38.56	78,600	-0.21(-0.54%)
Mar 03, 2004	38.28	38.85	38.23	38.77	89,300	+0.17(+0.44%)
Mar 02, 2004	38.82	38.97	38.47	38.60	133,300	-0.83(-2.10%)
Mar 01, 2004	39.20	39.52	39.05	39.43	120,400	+0.58(+1.49%)
Feb 27, 2004	38.49	38.85	38.48	38.85	101,800	-0.70(-1.77%)
Feb 26, 2004	39.23	39.59	39.16	39.55	63,200	+0.27(+0.69%)
Feb 25, 2004	39.23	39.30	38.95	39.28	33,400	-0.09(-0.23%)
Feb 24, 2004	39.25	39.59	39.16	39.37	74,300	-0.10(-0.25%)
Feb 23, 2004	39.49	39.64	39.17	39.47	99,400	+0.25(+0.64%)
Feb 20, 2004	39.26	39.55	38.24	39.22	46,600	-0.78(-1.95%)
Feb 19, 2004	39.72	40.33	39.71	40.00	56,900	+0.48(+1.21%)
Feb 18, 2004	39.75	40.19	39.50	39.52	73,300	-0.73(-1.81%)
Feb 17, 2004	40.21	40.55	40.17	40.25	73,600	+1.25(+3.21%)
Feb 13, 2004	39.61	39.72	38.90	39.00	48,200	-0.12(-0.31%)
Feb 12, 2004	39.07	39.40	38.91	39.12	38,800	-0.60(-1.51%)
Feb 11, 2004	39.15	39.77	38.96	39.72	180,300	+0.05(+0.12%)
Feb 10, 2004	39.50	39.74	39.33	39.67	59,600	+0.26(+0.66%)
Feb 09, 2004	39.45	39.62	39.13	39.41	46,600	-0.01(-0.01%)
Feb 06, 2004	39.08	39.44	39.02	39.41	108,800	-0.13(-0.34%)
Feb 05, 2004	39.50	39.86	39.37	39.55	67,900	+1.10(+2.86%)
Feb 04, 2004	38.50	38.79	38.31	38.45	76,400	-0.80(-2.04%)
Feb 03, 2004	39.00	39.50	38.99	39.25	140,800	-0.85(-2.12%)

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.