Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	40.76	41.04	40.64	41.04	23,873	+0.69(+1.71%)
Apr 28, 2005	40.68	40.82	40.26	40.35	42,557	-0.21(-0.52%)
Apr 27, 2005	40.61	40.83	40.45	40.56	38,540	-0.72(-1.74%)
Apr 26, 2005	41.45	41.55	41.13	41.28	33,107	-0.77(-1.83%)
Apr 25, 2005	41.69	42.05	41.59	42.05	66,872	+0.46(+1.11%)
Apr 22, 2005	41.90	42.07	41.44	41.59	21,317	+0.09(+0.21%)
Apr 21, 2005	42.01	42.01	41.28	41.50	43,013	-0.31(-0.74%)
Apr 20, 2005	43.36	43.36	41.67	41.81	59,668	-2.06(-4.70%)
Apr 19, 2005	43.99	43.99	43.20	43.87	67,231	+0.37(+0.85%)
Apr 18, 2005	43.65	43.80	43.41	43.50	23,936	-0.21(-0.48%)
Apr 15, 2005	43.90	44.28	43.59	43.71	24,802	-0.35(-0.80%)
Apr 14, 2005	44.49	44.58	44.01	44.06	43,458	-1.30(-2.87%)
Apr 13, 2005	45.86	45.86	45.33	45.36	62,495	-0.71(-1.54%)
Apr 12, 2005	45.98	46.21	45.25	46.07	34,365	-0.08(-0.17%)
Apr 11, 2005	46.05	46.42	45.84	46.15	37,107	+0.11(+0.24%)
Apr 08, 2005	45.84	46.29	45.69	46.04	18,464	+0.40(+0.88%)
Apr 07, 2005	45.77	45.96	45.54	45.64	41,817	-0.68(-1.47%)
Apr 06, 2005	45.57	46.84	45.44	46.32	75,246	+1.31(+2.91%)
Apr 05, 2005	44.76	45.18	44.76	45.01	35,692	-0.90(-1.96%)
Apr 04, 2005	45.38	45.95	45.29	45.91	42,732	+0.06(+0.13%)
Apr 01, 2005	46.24	46.56	45.72	45.85	93,268	-0.13(-0.28%)
Mar 31, 2005	46.16	46.16	45.36	45.98	110,443	+1.22(+2.73%)
Mar 30, 2005	44.54	44.76	44.42	44.76	55,556	+1.45(+3.35%)
Mar 29, 2005	43.47	43.86	43.27	43.31	36,083	-0.42(-0.96%)
Mar 28, 2005	43.50	44.11	43.50	43.73	48,463	+0.03(+0.07%)
Mar 24, 2005	44.00	44.24	43.68	43.70	72,973	-0.36(-0.82%)
Mar 23, 2005	44.19	44.45	44.01	44.06	103,489	-0.64(-1.43%)
Mar 22, 2005	45.29	45.66	44.61	44.70	62,407	+0.32(+0.72%)
Mar 21, 2005	44.41	44.70	44.00	44.38	76,479	+0.01(+0.02%)
Mar 18, 2005	44.65	44.73	44.24	44.37	27,654	-0.49(-1.09%)
Mar 17, 2005	44.93	45.07	44.54	44.86	37,245	+0.25(+0.56%)
Mar 16, 2005	45.25	45.28	44.60	44.61	66,050	-0.41(-0.91%)
Mar 15, 2005	44.99	45.34	44.83	45.02	34,322	+0.19(+0.42%)
Mar 14, 2005	44.88	45.04	44.65	44.83	28,556	-0.30(-0.66%)
Mar 11, 2005	44.91	45.40	44.91	45.13	40,511	+0.40(+0.89%)
Mar 10, 2005	45.23	45.23	44.51	44.73	39,032	-0.65(-1.43%)
Mar 09, 2005	45.12	45.62	45.11	45.38	66,533	+0.71(+1.59%)
Mar 08, 2005	45.18	45.36	44.67	44.67	43,961	-0.60(-1.33%)
Mar 07, 2005	44.96	45.50	44.92	45.27	39,971	+0.24(+0.53%)
Mar 04, 2005	44.73	45.25	44.48	45.03	28,543	+0.70(+1.58%)
Mar 03, 2005	44.12	44.53	44.06	44.33	55,858	-0.02(-0.05%)
Mar 02, 2005	43.93	44.64	43.93	44.35	50,875	+0.16(+0.36%)
Mar 01, 2005	44.30	44.71	44.04	44.19	66,943	-0.90(-2.00%)
Feb 28, 2005	45.03	45.38	44.90	45.09	58,981	+0.78(+1.76%)
Feb 25, 2005	44.02	44.43	44.02	44.31	51,930	-0.33(-0.74%)
Feb 24, 2005	44.21	44.68	44.15	44.64	48,210	-0.20(-0.45%)
Feb 23, 2005	45.01	45.17	44.67	44.84	21,638	-0.26(-0.58%)
Feb 22, 2005	45.23	45.56	45.10	45.10	65,084	+0.08(+0.18%)
Feb 18, 2005	44.79	45.29	44.72	45.02	72,391	+0.57(+1.28%)
Feb 17, 2005	44.62	44.76	44.38	44.45	134,552	-0.09(-0.20%)
Feb 16, 2005	43.73	44.60	43.72	44.54	115,069	+0.68(+1.55%)
Feb 15, 2005	42.96	43.86	42.96	43.86	202,190	+1.56(+3.69%)
Feb 14, 2005	42.51	42.51	42.03	42.30	71,358	+0.20(+0.48%)
Feb 11, 2005	41.53	42.66	41.53	42.10	73,969	+0.57(+1.37%)
Feb 10, 2005	41.34	41.57	41.18	41.53	36,787	+0.60(+1.47%)
Feb 09, 2005	40.50	41.15	40.47	40.93	43,632	+1.20(+3.02%)
Feb 08, 2005	39.96	39.97	39.56	39.73	268,741	-0.65(-1.61%)
Feb 07, 2005	40.91	40.95	40.29	40.38	318,959	-1.05(-2.53%)
Feb 04, 2005	41.03	41.62	40.84	41.43	80,274	-0.57(-1.36%)
Feb 03, 2005	41.30	42.00	41.18	42.00	48,842	+0.41(+0.99%)
Feb 02, 2005	41.42	41.70	41.34	41.59	32,881	-0.09(-0.22%)

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.