Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	41.47	41.63	41.25	41.35	39,900	-0.31(-0.74%)
Nov 29, 2004	41.76	41.88	41.60	41.66	25,300	+0.00(+0.00%)
Nov 26, 2004	41.54	41.96	41.46	41.66	68,800	+0.78(+1.91%)
Nov 24, 2004	41.00	41.10	40.88	40.88	218,800	-0.06(-0.15%)
Nov 23, 2004	40.90	41.05	40.57	40.94	47,000	+0.00(+0.01%)
Nov 22, 2004	40.30	41.06	40.27	40.94	109,000	+0.87(+2.16%)
Nov 19, 2004	40.70	40.80	39.92	40.07	304,400	-0.42(-1.04%)
Nov 18, 2004	40.41	40.59	40.32	40.49	15,500	+0.08(+0.20%)
Nov 17, 2004	40.32	40.54	40.32	40.41	460,200	+0.06(+0.15%)
Nov 16, 2004	40.40	40.73	40.31	40.35	51,700	-0.02(-0.05%)
Nov 15, 2004	40.35	40.53	40.00	40.37	50,500	-0.19(-0.47%)
Nov 12, 2004	40.11	40.58	40.06	40.56	75,600	+0.52(+1.30%)
Nov 11, 2004	39.63	40.10	39.63	40.04	36,400	+0.64(+1.62%)
Nov 10, 2004	39.45	39.71	39.28	39.40	114,400	+0.33(+0.84%)
Nov 09, 2004	39.27	39.58	38.79	39.07	206,000	-0.31(-0.79%)
Nov 08, 2004	39.24	39.56	39.24	39.38	31,200	+0.08(+0.20%)
Nov 05, 2004	39.09	39.32	38.87	39.30	33,000	+0.55(+1.42%)
Nov 04, 2004	38.58	38.75	38.13	38.75	138,400	+0.40(+1.04%)
Nov 03, 2004	38.89	38.89	38.30	38.35	83,500	+0.34(+0.89%)
Nov 02, 2004	37.73	38.46	37.69	38.01	279,700	+0.40(+1.06%)
Nov 01, 2004	37.56	37.65	37.37	37.61	40,200	-0.19(-0.50%)
Oct 29, 2004	37.14	37.81	37.03	37.80	40,400	+0.64(+1.72%)
Oct 28, 2004	36.93	37.18	36.87	37.16	36,700	-0.38(-1.01%)
Oct 27, 2004	36.95	37.56	36.86	37.54	55,000	+0.20(+0.54%)
Oct 26, 2004	37.04	37.50	37.00	37.34	31,700	-0.03(-0.08%)
Oct 25, 2004	36.94	37.46	36.94	37.37	45,000	+0.40(+1.08%)
Oct 22, 2004	36.97	37.10	36.69	36.97	97,100	+0.36(+0.98%)
Oct 21, 2004	36.99	37.17	36.50	36.61	98,000	-0.46(-1.24%)
Oct 20, 2004	36.72	37.46	36.56	37.07	418,100	+0.37(+1.01%)
Oct 19, 2004	36.81	37.00	36.68	36.70	189,700	+1.36(+3.85%)
Oct 18, 2004	35.18	35.60	34.96	35.34	38,100	-0.31(-0.87%)
Oct 15, 2004	35.35	35.84	35.29	35.65	88,300	+0.75(+2.15%)
Oct 14, 2004	35.04	35.17	34.88	34.90	34,200	-0.39(-1.11%)
Oct 13, 2004	35.37	35.58	35.10	35.29	43,200	+0.04(+0.12%)
Oct 12, 2004	35.20	35.37	35.05	35.25	35,000	-0.41(-1.15%)
Oct 11, 2004	35.61	35.81	35.46	35.66	14,200	+0.00(+0.00%)
Oct 08, 2004	35.74	36.14	35.55	35.66	34,700	-0.13(-0.36%)
Oct 07, 2004	36.02	36.02	35.71	35.79	22,000	-0.37(-1.02%)
Oct 06, 2004	36.02	36.25	35.90	36.16	18,400	+0.09(+0.25%)
Oct 05, 2004	36.23	36.33	36.03	36.07	39,000	-0.08(-0.22%)
Oct 04, 2004	36.60	36.70	36.00	36.15	25,900	+0.05(+0.14%)
Oct 01, 2004	36.07	36.20	35.77	36.10	53,200	+0.62(+1.75%)
Sep 30, 2004	35.03	35.55	35.00	35.48	41,600	+0.74(+2.13%)
Sep 29, 2004	35.11	35.11	34.74	34.74	35,400	-0.44(-1.25%)
Sep 28, 2004	34.99	35.20	34.91	35.18	24,700	+0.27(+0.77%)
Sep 27, 2004	34.65	34.97	34.60	34.91	40,900	+0.13(+0.37%)
Sep 24, 2004	34.90	34.94	34.61	34.78	64,300	-0.07(-0.20%)
Sep 23, 2004	35.01	35.13	34.83	34.85	46,600	-0.06(-0.17%)
Sep 22, 2004	34.95	35.03	34.79	34.91	66,200	-0.13(-0.37%)
Sep 21, 2004	34.47	35.25	34.45	35.04	57,300	+0.98(+2.88%)
Sep 20, 2004	34.13	34.28	34.01	34.06	19,100	-0.47(-1.36%)
Sep 17, 2004	34.39	34.67	34.36	34.53	19,500	+0.12(+0.35%)
Sep 16, 2004	34.31	34.56	34.11	34.41	44,400	+0.02(+0.06%)
Sep 15, 2004	34.53	34.56	34.24	34.39	24,500	-0.49(-1.40%)
Sep 14, 2004	35.05	35.16	34.82	34.88	34,300	+0.49(+1.42%)
Sep 13, 2004	34.34	34.58	34.14	34.39	38,900	-0.21(-0.61%)
Sep 10, 2004	34.50	34.70	34.39	34.60	22,800	+0.31(+0.90%)
Sep 09, 2004	34.10	34.44	33.55	34.29	60,100	-0.08(-0.23%)
Sep 08, 2004	34.37	34.69	34.31	34.37	23,363	-0.21(-0.61%)
Sep 07, 2004	34.60	34.71	34.45	34.58	36,374	+0.18(+0.52%)
Sep 03, 2004	34.09	34.62	34.02	34.40	46,500	+0.20(+0.58%)
Sep 02, 2004	33.93	34.23	33.90	34.20	49,600	+0.32(+0.94%)

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.