Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	86.10	86.40	85.46	85.83	37,011	-0.02(-0.02%)
Jun 28, 2007	85.75	86.34	85.65	85.85	42,323	+1.24(+1.47%)
Jun 27, 2007	84.23	84.67	83.82	84.61	41,325	+0.37(+0.44%)
Jun 26, 2007	84.72	85.01	84.23	84.24	46,836	-0.53(-0.63%)
Jun 25, 2007	85.37	85.84	84.55	84.77	91,325	+0.59(+0.70%)
Jun 22, 2007	84.69	84.96	83.98	84.18	55,822	+0.02(+0.02%)
Jun 21, 2007	83.90	84.18	83.31	84.16	56,747	+0.60(+0.72%)
Jun 20, 2007	84.52	85.14	83.27	83.56	131,300	+1.62(+1.98%)
Jun 19, 2007	80.90	82.11	80.79	81.94	69,400	+0.78(+0.96%)
Jun 18, 2007	81.79	82.09	81.16	81.16	147,100	-0.79(-0.96%)
Jun 15, 2007	82.21	82.41	81.92	81.95	23,900	+0.32(+0.39%)
Jun 14, 2007	81.35	81.81	81.31	81.63	41,600	+1.16(+1.44%)
Jun 13, 2007	79.86	80.59	79.79	80.47	101,500	+0.12(+0.15%)
Jun 12, 2007	81.12	81.21	80.30	80.35	106,200	+0.22(+0.27%)
Jun 11, 2007	79.67	80.61	79.53	80.13	51,700	+0.36(+0.45%)
Jun 08, 2007	78.94	79.77	78.71	79.77	74,687	+0.97(+1.23%)
Jun 07, 2007	79.79	80.38	78.80	78.80	40,981	-1.35(-1.68%)
Jun 06, 2007	80.80	80.80	80.15	80.15	40,380	-1.12(-1.38%)
Jun 05, 2007	81.70	81.78	81.18	81.27	31,296	-0.34(-0.42%)
Jun 04, 2007	81.42	81.81	80.57	81.61	29,685	+0.37(+0.46%)
Jun 01, 2007	81.47	81.60	80.98	81.24	61,954	-0.07(-0.09%)
May 31, 2007	81.27	81.70	81.18	81.31	23,287	+0.61(+0.76%)
May 30, 2007	79.83	80.77	79.83	80.70	50,127	+0.47(+0.59%)
May 29, 2007	80.86	81.08	80.12	80.23	24,796	+0.30(+0.38%)
May 25, 2007	79.94	80.13	79.63	79.93	57,627	-0.20(-0.25%)
May 24, 2007	80.89	81.33	79.96	80.13	203,674	-0.33(-0.41%)
May 23, 2007	81.41	81.43	80.42	80.46	47,844	-1.04(-1.28%)
May 22, 2007	81.59	82.00	81.33	81.50	54,199	+1.14(+1.42%)
May 21, 2007	80.61	81.02	80.36	80.36	55,752	-0.84(-1.03%)
May 18, 2007	81.19	81.54	80.92	81.20	57,058	+0.82(+1.02%)
May 17, 2007	79.91	80.68	79.82	80.38	30,263	+0.01(+0.01%)
May 16, 2007	80.31	80.41	79.83	80.37	33,251	-0.08(-0.10%)
May 15, 2007	80.40	81.14	80.32	80.45	40,634	+0.31(+0.39%)
May 14, 2007	80.20	80.30	79.76	80.14	15,573	+0.19(+0.24%)
May 11, 2007	79.07	80.11	79.04	79.95	37,765	+1.34(+1.70%)
May 10, 2007	79.76	79.94	78.51	78.61	61,792	-1.28(-1.60%)
May 09, 2007	79.86	80.09	79.56	79.89	32,402	-0.75(-0.93%)
May 08, 2007	80.38	80.75	80.21	80.64	41,954	+0.16(+0.20%)
May 07, 2007	80.50	80.82	80.48	80.48	28,290	+0.41(+0.51%)
May 04, 2007	79.77	80.18	79.65	80.07	38,728	+0.51(+0.64%)
May 03, 2007	79.09	79.58	79.09	79.56	48,564	+0.56(+0.71%)
May 02, 2007	79.25	79.31	78.82	79.00	158,725	-0.75(-0.94%)
May 01, 2007	79.60	80.14	79.18	79.75	42,740	+0.15(+0.19%)
Apr 30, 2007	80.26	80.61	79.57	79.60	121,983	-1.35(-1.67%)
Apr 27, 2007	80.35	81.09	80.35	80.95	91,122	+0.99(+1.24%)
Apr 26, 2007	80.33	80.51	79.00	79.96	113,128	-0.47(-0.58%)
Apr 25, 2007	79.59	80.43	79.59	80.43	180,395	+1.38(+1.74%)
Apr 24, 2007	78.90	79.45	78.70	79.06	116,214	+2.12(+2.76%)
Apr 23, 2007	77.01	77.55	76.16	76.93	104,276	-0.97(-1.25%)
Apr 20, 2007	78.38	78.56	77.70	77.90	27,646	+0.24(+0.31%)
Apr 19, 2007	77.37	78.30	77.31	77.66	171,927	+0.86(+1.12%)
Apr 18, 2007	76.60	77.13	76.60	76.80	45,352	-0.24(-0.31%)
Apr 17, 2007	76.94	77.41	76.79	77.04	33,893	-0.39(-0.50%)
Apr 16, 2007	77.20	77.43	77.03	77.43	34,493	+0.89(+1.16%)
Apr 13, 2007	76.58	76.75	76.17	76.54	30,700	+0.02(+0.03%)
Apr 12, 2007	76.00	76.54	76.00	76.52	88,199	+0.33(+0.43%)
Apr 11, 2007	76.10	76.60	76.04	76.19	80,546	-0.27(-0.35%)
Apr 10, 2007	76.47	76.80	76.30	76.46	80,545	-0.36(-0.47%)
Apr 09, 2007	76.80	77.12	76.66	76.82	25,649	-0.29(-0.38%)
Apr 05, 2007	77.19	77.40	76.63	77.11	44,802	-0.23(-0.30%)
Apr 04, 2007	77.20	77.47	76.93	77.34	48,098	+0.17(+0.22%)
Apr 03, 2007	77.04	77.39	77.01	77.17	47,884	+0.47(+0.61%)

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.