Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	24.05	24.05	23.79	23.82	1,503,915	+0.09(+0.40%)
Jul 30, 2015	23.75	23.85	23.66	23.73	465,254	-0.17(-0.73%)
Jul 29, 2015	23.88	24.03	23.86	23.90	630,022	-0.22(-0.91%)
Jul 28, 2015	24.12	24.17	24.06	24.12	654,390	-0.13(-0.54%)
Jul 27, 2015	24.35	24.39	24.13	24.25	33,931	-0.19(-0.78%)
Jul 24, 2015	24.70	24.71	24.36	24.44	460,669	-0.48(-1.95%)
Jul 23, 2015	24.96	25.05	24.80	24.93	483,454	-0.14(-0.58%)
Jul 22, 2015	24.94	25.09	24.93	25.07	1,231,238	-0.43(-1.69%)
Jul 21, 2015	25.52	25.75	25.48	25.50	459,303	+0.31(+1.23%)
Jul 20, 2015	25.05	25.22	25.04	25.19	31,165	+0.28(+1.11%)
Jul 17, 2015	25.03	25.04	24.87	24.91	23,343	-0.39(-1.55%)
Jul 16, 2015	25.43	25.52	25.27	25.30	35,428	+0.23(+0.94%)
Jul 15, 2015	25.10	25.18	25.03	25.07	48,557	+0.12(+0.48%)
Jul 14, 2015	24.89	24.95	24.86	24.95	27,852	+0.12(+0.50%)
Jul 13, 2015	24.93	24.95	24.77	24.82	68,776	-0.14(-0.58%)
Jul 10, 2015	24.79	25.00	24.76	24.97	44,042	+1.34(+5.67%)
Jul 09, 2015	23.78	23.85	23.51	23.63	23,029	+0.48(+2.07%)
Jul 08, 2015	23.14	23.26	23.00	23.15	135,029	-0.29(-1.26%)
Jul 07, 2015	23.09	23.48	22.71	23.44	70,677	-0.23(-0.95%)
Jul 06, 2015	23.72	23.89	23.60	23.67	278,870	-0.57(-2.35%)
Jul 02, 2015		24.24	24.24	24.24	0	-0.36(-1.46%)
Jul 01, 2015	24.72	24.90	24.50	24.60	49,553	+0.28(+1.15%)
Jun 30, 2015	24.77	24.77	24.22	24.32	122,110	-0.67(-2.68%)
Jun 29, 2015	25.12	25.15	24.92	24.99	508,793	-0.86(-3.33%)
Jun 26, 2015	25.84	26.01	25.73	25.85	18,997	+0.38(+1.49%)
Jun 25, 2015	25.63	25.63	25.44	25.47	21,833	+0.00(+0.00%)
Jun 24, 2015	25.59	25.66	25.45	25.47	21,923	-0.45(-1.74%)
Jun 23, 2015	26.09	26.10	25.92	25.92	30,732	-0.21(-0.80%)
Jun 22, 2015	26.01	26.25	26.01	26.13	92,595	+0.56(+2.21%)
Jun 19, 2015	25.64	25.78	25.50	25.57	69,823	-0.19(-0.74%)
Jun 18, 2015	25.44	26.00	25.44	25.75	758,040	+0.43(+1.72%)
Jun 17, 2015	25.33	25.41	25.06	25.32	139,343	-0.02(-0.08%)
Jun 16, 2015	25.09	25.39	25.06	25.34	26,845	+0.15(+0.60%)
Jun 15, 2015	25.02	25.24	24.97	25.19	46,427	-0.28(-1.10%)
Jun 12, 2015	25.29	25.48	25.13	25.47	20,933	-0.28(-1.09%)
Jun 11, 2015	25.90	25.95	25.59	25.75	19,832	-0.28(-1.08%)
Jun 10, 2015	25.81	26.04	25.74	26.03	22,582	+0.57(+2.24%)
Jun 09, 2015	25.44	25.50	25.27	25.46	38,583	+0.36(+1.43%)
Jun 08, 2015	24.95	25.18	24.90	25.10	28,349	+0.05(+0.20%)
Jun 05, 2015	25.11	25.16	24.94	25.05	26,581	-0.54(-2.13%)
Jun 04, 2015	25.71	26.02	25.50	25.59	26,333	-0.35(-1.33%)
Jun 03, 2015	25.97	26.08	25.85	25.94	194,900	+0.36(+1.41%)
Jun 02, 2015	25.47	25.67	25.35	25.58	37,838	+0.08(+0.31%)
Jun 01, 2015	25.62	25.67	25.38	25.50	43,030	-0.02(-0.08%)
May 29, 2015	25.82	25.82	25.43	25.52	43,200	-0.34(-1.31%)
May 28, 2015	25.82	25.95	25.69	25.86	33,853	+0.11(+0.43%)
May 27, 2015	25.31	25.80	25.24	25.75	39,272	+0.61(+2.43%)
May 26, 2015	25.42	25.42	25.02	25.14	23,344	-0.52(-2.03%)
May 22, 2015		25.66	25.66	25.66	0	-0.03(-0.12%)
May 21, 2015	25.55	25.69	25.54	25.69	24,573	-0.06(-0.23%)
May 20, 2015	25.61	25.79	25.61	25.75	26,821	+0.25(+0.96%)
May 19, 2015	25.55	25.62	25.45	25.50	40,293	+0.10(+0.39%)
May 18, 2015	25.33	25.45	25.25	25.41	48,404	-0.31(-1.22%)
May 15, 2015		25.73	25.55	25.72	115,319	+0.13(+0.51%)
May 14, 2015	25.45	25.59	25.36	25.59	20,284	+0.19(+0.75%)
May 13, 2015	25.45	25.50	25.32	25.40	25,816	+0.19(+0.75%)
May 12, 2015	25.19	25.28	25.13	25.21	33,474	-0.35(-1.37%)
May 11, 2015	25.39	25.59	25.39	25.56	40,414	-0.43(-1.65%)
May 08, 2015	25.94	26.04	25.83	25.99	23,109	+0.89(+3.55%)
May 07, 2015	24.94	25.10	24.94	25.10	31,778	+0.23(+0.92%)
May 06, 2015	25.16	25.16	24.87	24.87	22,154	-0.22(-0.88%)
May 05, 2015	25.42	25.42	24.98	25.09	35,179	-0.42(-1.65%)
May 04, 2015	25.64	25.73	25.47	25.51	29,360	-0.22(-0.86%)

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.