Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	43.70	43.84	43.53	43.65	101,715	+0.27(+0.62%)
Sep 29, 2005	43.27	43.44	42.75	43.38	150,027	+0.57(+1.33%)
Sep 28, 2005	42.83	43.02	42.65	42.81	23,692	+0.19(+0.45%)
Sep 27, 2005	42.68	42.78	42.44	42.62	35,322	-0.47(-1.09%)
Sep 26, 2005	42.99	43.32	42.93	43.09	42,826	+0.43(+1.01%)
Sep 23, 2005	42.66	43.15	42.43	42.66	46,985	-0.25(-0.58%)
Sep 22, 2005	42.91	43.50	42.60	42.91	55,607	+1.05(+2.51%)
Sep 21, 2005	42.04	42.12	41.69	41.86	61,943	-0.24(-0.57%)
Sep 20, 2005	41.84	42.76	41.84	42.10	21,677	+0.35(+0.84%)
Sep 19, 2005	41.91	41.91	41.46	41.75	8,674	-0.43(-1.02%)
Sep 16, 2005	41.95	42.30	41.61	42.18	50,478	+0.34(+0.81%)
Sep 15, 2005	41.65	41.87	41.59	41.84	246,001	+0.36(+0.87%)
Sep 14, 2005	41.49	41.83	41.48	41.48	22,500	-0.10(-0.24%)
Sep 13, 2005	41.78	41.83	41.47	41.58	12,891	-0.37(-0.88%)
Sep 12, 2005	41.74	42.00	41.69	41.95	26,709	+0.00(+0.00%)
Sep 09, 2005	41.93	42.24	41.85	41.95	45,044	+0.05(+0.12%)
Sep 08, 2005	41.76	41.99	41.70	41.90	42,482	+0.11(+0.26%)
Sep 07, 2005	41.49	41.97	41.49	41.79	44,834	+0.13(+0.31%)
Sep 06, 2005	41.75	41.80	41.41	41.66	32,511	+0.06(+0.14%)
Sep 02, 2005	41.36	41.90	41.08	41.60	55,408	+0.58(+1.41%)
Sep 01, 2005	41.32	41.32	40.98	41.02	41,784	-0.25(-0.61%)
Aug 31, 2005	40.71	41.27	40.44	41.27	34,084	+1.05(+2.61%)
Aug 30, 2005	40.38	40.43	40.01	40.22	35,820	-0.29(-0.72%)
Aug 29, 2005	40.34	40.67	40.05	40.51	22,457	+0.21(+0.52%)
Aug 26, 2005	40.71	40.94	40.18	40.30	50,658	-0.47(-1.15%)
Aug 25, 2005	40.86	40.87	40.60	40.77	31,875	-0.04(-0.10%)
Aug 24, 2005	40.98	41.30	40.73	40.81	31,273	-0.30(-0.73%)
Aug 23, 2005	41.37	41.43	41.08	41.11	22,883	-0.24(-0.58%)
Aug 22, 2005	41.34	41.56	41.21	41.35	20,503	+0.64(+1.57%)
Aug 19, 2005	40.78	41.01	40.66	40.71	44,928	-0.10(-0.25%)
Aug 18, 2005	40.93	40.98	40.65	40.81	21,757	-0.56(-1.35%)
Aug 17, 2005	41.36	41.44	41.15	41.37	33,100	+0.18(+0.44%)
Aug 16, 2005	41.82	41.82	41.16	41.19	45,534	-0.76(-1.81%)
Aug 15, 2005	42.00	42.12	41.77	41.95	32,965	-0.28(-0.66%)
Aug 12, 2005	42.33	42.43	42.03	42.23	44,915	-0.34(-0.80%)
Aug 11, 2005	42.39	42.69	42.25	42.57	238,452	+0.51(+1.21%)
Aug 10, 2005	42.49	42.59	42.05	42.06	35,663	-0.07(-0.17%)
Aug 09, 2005	42.00	42.31	41.86	42.13	19,876	+0.48(+1.15%)
Aug 08, 2005	41.79	42.02	41.65	41.65	17,383	-0.07(-0.17%)
Aug 05, 2005	41.61	41.87	41.42	41.72	42,575	+0.01(+0.02%)
Aug 04, 2005	41.87	42.17	41.68	41.71	66,357	-0.67(-1.58%)
Aug 03, 2005	41.98	42.38	41.87	42.38	52,757	+1.08(+2.62%)
Aug 02, 2005	41.50	41.62	40.89	41.30	104,688	-0.10(-0.24%)
Aug 01, 2005	41.26	41.45	41.26	41.40	88,600	+0.27(+0.66%)
Jul 29, 2005	41.05	41.38	40.99	41.13	52,134	-0.19(-0.46%)
Jul 28, 2005	41.15	41.49	40.96	41.32	37,086	+0.02(+0.05%)
Jul 27, 2005	41.12	41.45	41.10	41.30	63,448	+0.28(+0.68%)
Jul 26, 2005	40.74	41.12	40.71	41.02	30,725	+0.14(+0.34%)
Jul 25, 2005	41.12	41.12	40.70	40.88	67,521	-0.08(-0.20%)
Jul 22, 2005	41.26	41.26	40.89	40.96	115,867	-0.20(-0.49%)
Jul 21, 2005	41.63	41.63	41.11	41.16	115,999	-0.40(-0.96%)
Jul 20, 2005	41.14	41.61	40.98	41.56	71,874	+0.79(+1.94%)
Jul 19, 2005	40.80	41.14	40.33	40.77	138,219	-0.02(-0.05%)
Jul 18, 2005	40.36	40.94	40.36	40.79	15,693	+0.44(+1.09%)
Jul 15, 2005	40.37	40.49	40.10	40.35	29,289	-0.52(-1.27%)
Jul 14, 2005	40.79	40.88	40.59	40.87	12,678	+0.28(+0.69%)
Jul 13, 2005	40.66	40.74	40.44	40.59	47,416	-0.41(-1.00%)
Jul 12, 2005	40.90	41.05	40.51	41.00	91,233	+0.68(+1.69%)
Jul 11, 2005	40.17	40.43	40.16	40.32	13,549	+0.36(+0.90%)
Jul 08, 2005	39.51	40.11	39.51	39.96	32,143	+0.25(+0.63%)
Jul 07, 2005	39.66	39.80	39.33	39.71	24,538	-0.22(-0.55%)
Jul 06, 2005	39.69	40.13	39.69	39.93	30,755	+0.25(+0.63%)
Jul 05, 2005	39.80	40.06	39.53	39.68	45,100	-0.43(-1.07%)

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.