Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	73.55	74.15	70.65	73.55	23,005	+4.31(+6.22%)
Jan 30, 2008	69.24	70.10	67.65	69.24	49,197	+0.49(+0.71%)
Jan 29, 2008	68.75	69.75	67.05	68.75	113,337	+3.20(+4.88%)
Jan 28, 2008	65.50	65.55	63.65	65.55	17,411	+0.05(+0.08%)
Jan 25, 2008	66.10	68.25	65.20	65.50	63,976	-0.60(-0.91%)
Jan 24, 2008	66.10	66.50	64.00	66.10	168,163	+2.11(+3.30%)
Jan 23, 2008	63.99	64.04	60.10	63.99	152,509	-2.26(-3.41%)
Jan 22, 2008	70.35	66.65	62.60	66.25	163,641	-4.10(-5.83%)
Jan 21, 2008	70.35	72.10	70.02	70.35	102,005	+0.00(+0.00%)
Jan 18, 2008	70.35	72.10	70.02	70.35	102,005	-0.35(-0.50%)
Jan 17, 2008	70.70	74.02	70.67	70.70	31,978	-1.45(-2.01%)
Jan 16, 2008	72.15	75.00	72.00	72.15	19,457	-2.70(-3.61%)
Jan 15, 2008	75.99	76.00	74.76	74.85	80,989	-1.14(-1.50%)
Jan 14, 2008	73.65	77.00	75.95	75.99	91,776	+2.34(+3.18%)
Jan 11, 2008	73.65	73.95	72.95	73.65	22,627	+1.26(+1.74%)
Jan 10, 2008	72.39	73.10	71.85	72.39	96,018	-3.96(-5.19%)
Jan 09, 2008	77.35	76.75	75.20	76.35	109,699	-1.00(-1.29%)
Jan 08, 2008	77.35	78.85	77.25	77.35	87,482	-0.95(-1.21%)
Jan 07, 2008	79.00	78.75	77.75	78.30	18,468	-0.70(-0.89%)
Jan 04, 2008	79.00	81.65	78.90	79.00	35,561	-3.07(-3.74%)
Jan 03, 2008	82.07	82.78	82.07	82.07	262,933	+2.16(+2.70%)
Jan 02, 2008	79.90	80.84	79.91	79.91	48,734	+0.01(+0.01%)
Jan 01, 2008	79.90	80.80	79.50	79.90	0	+0.00(+0.00%)
Dec 31, 2007	79.90	80.80	79.50	79.90	7,905	-0.20(-0.25%)
Dec 28, 2007	80.10	80.10	79.50	80.10	118,340	+2.20(+2.82%)
Dec 27, 2007	76.95	78.20	77.81	77.90	14,230	+0.95(+1.23%)
Dec 26, 2007	76.95	77.64	76.65	76.95	32,219	+0.05(+0.07%)
Dec 24, 2007	76.90	76.90	76.60	76.90	9,072	+0.64(+0.84%)
Dec 21, 2007	76.26	76.65	76.05	76.26	36,027	+0.87(+1.15%)
Dec 20, 2007	75.39	75.75	75.20	75.39	62,041	-0.31(-0.41%)
Dec 19, 2007	75.51	76.25	75.23	75.70	46,331	+0.19(+0.25%)
Dec 18, 2007	75.51	76.55	74.81	75.51	33,333	+0.96(+1.29%)
Dec 17, 2007	75.51	75.45	74.55	74.55	14,953	-0.96(-1.27%)
Dec 14, 2007	75.51	76.40	75.42	75.51	20,179	-1.74(-2.25%)
Dec 13, 2007	78.15	77.85	76.45	77.25	27,765	-0.90(-1.15%)
Dec 12, 2007	78.15	78.95	77.50	78.15	25,474	-0.05(-0.06%)
Dec 11, 2007	78.20	79.75	77.49	78.20	19,440	-1.34(-1.68%)
Dec 10, 2007	79.54	80.14	79.54	79.54	13,920	-0.22(-0.28%)
Dec 07, 2007	79.20	80.10	79.60	79.76	22,740	+0.56(+0.71%)
Dec 06, 2007	76.46	79.20	77.05	79.20	15,144	+2.74(+3.58%)
Dec 05, 2007	76.46	77.50	76.40	76.46	20,929	-0.29(-0.38%)
Dec 04, 2007	76.75	77.10	76.05	76.75	7,211	+0.50(+0.66%)
Dec 03, 2007	76.25	77.30	76.15	76.25	13,887	-0.20(-0.26%)
Nov 30, 2007	75.95	77.80	76.40	76.45	9,109	+0.50(+0.66%)
Nov 29, 2007	76.75	76.45	75.90	75.95	11,459	-0.80(-1.04%)
Nov 28, 2007	76.75	77.30	75.70	76.75	34,736	+1.59(+2.12%)
Nov 27, 2007	75.16	75.50	74.50	75.16	17,850	+1.61(+2.19%)
Nov 26, 2007	73.55	75.65	73.55	73.55	19,106	-1.85(-2.45%)
Nov 23, 2007	73.75	75.70	74.55	75.40	5,069	+1.65(+2.24%)
Nov 21, 2007	72.40	74.50	73.11	73.75	26,562	+0.00(+0.00%)
Nov 20, 2007	73.75	74.50	73.11	73.75	26,562	+0.21(+0.29%)
Nov 19, 2007	73.54	74.05	72.90	73.54	6,468	-2.36(-3.11%)
Nov 16, 2007	75.90	76.45	75.05	75.90	21,276	+0.00(+0.00%)
Nov 15, 2007	75.90	77.10	75.60	75.90	31,270	-1.35(-1.75%)
Nov 14, 2007	76.45	78.00	77.20	77.25	18,421	+0.80(+1.05%)
Nov 13, 2007	75.75	76.80	75.85	76.45	12,107	+0.70(+0.92%)
Nov 12, 2007	75.75	76.90	75.75	75.75	21,242	-3.05(-3.87%)
Nov 09, 2007	78.80	79.95	78.70	78.80	9,163	-1.45(-1.81%)
Nov 08, 2007	80.25	80.80	79.00	80.25	21,187	+1.15(+1.45%)
Nov 07, 2007	79.10	81.00	79.10	79.10	44,648	-3.15(-3.83%)
Nov 06, 2007	82.25	82.90	81.45	82.25	26,536	+0.00(+0.00%)
Nov 05, 2007	82.90	82.25	81.30	82.25	49,624	-0.65(-0.78%)
Nov 02, 2007	82.90	83.25	82.35	82.90	212,527	+1.90(+2.35%)

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.