Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	36.60	36.86	36.32	36.40	34,500	+0.01(+0.03%)
Apr 29, 2004	36.48	36.61	36.11	36.39	35,500	-0.51(-1.38%)
Apr 28, 2004	37.02	37.09	36.58	36.90	47,900	+0.01(+0.03%)
Apr 27, 2004	37.05	37.25	36.76	36.89	24,700	-0.33(-0.89%)
Apr 26, 2004	37.25	37.48	37.00	37.22	40,200	+0.02(+0.05%)
Apr 23, 2004	37.00	37.20	36.86	37.20	52,300	+0.30(+0.81%)
Apr 22, 2004	36.28	37.00	36.25	36.90	61,400	+0.50(+1.37%)
Apr 21, 2004	36.08	36.47	35.92	36.40	142,300	-0.39(-1.06%)
Apr 20, 2004	37.55	37.59	36.75	36.79	63,500	-0.88(-2.34%)
Apr 19, 2004	37.86	38.22	37.45	37.67	49,800	-0.30(-0.79%)
Apr 16, 2004	37.94	38.45	37.76	37.97	76,900	+0.07(+0.18%)
Apr 15, 2004	37.37	37.94	37.37	37.90	34,100	+0.63(+1.69%)
Apr 14, 2004	37.35	37.72	37.11	37.27	66,000	-0.54(-1.43%)
Apr 13, 2004	37.90	38.11	37.75	37.81	53,200	-0.09(-0.24%)
Apr 12, 2004	38.00	38.19	37.53	37.90	43,300	+0.11(+0.29%)
Apr 08, 2004	37.94	38.01	37.52	37.79	33,700	+0.01(+0.03%)
Apr 07, 2004	37.67	38.09	37.27	37.78	43,400	+0.45(+1.21%)
Apr 06, 2004	37.29	37.47	37.02	37.33	128,100	-0.70(-1.84%)
Apr 05, 2004	37.19	38.07	37.18	38.03	57,300	+0.30(+0.80%)
Apr 02, 2004	37.60	37.85	37.60	37.73	47,100	+0.23(+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.