Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	42.47	42.65	42.46	42.49	22,700	-0.31(-0.72%)
Dec 30, 2004	42.58	42.99	42.56	42.80	47,600	+0.51(+1.21%)
Dec 29, 2004	42.70	42.77	42.15	42.29	47,800	-0.37(-0.87%)
Dec 28, 2004	42.54	42.90	42.54	42.66	41,900	+0.00(+0.00%)
Dec 27, 2004	42.70	42.96	42.27	42.66	33,000	+0.02(+0.05%)
Dec 23, 2004	42.36	42.80	42.33	42.64	30,000	+0.28(+0.66%)
Dec 22, 2004	42.16	42.52	42.04	42.36	59,400	-0.35(-0.82%)
Dec 21, 2004	42.79	42.85	42.29	42.71	335,200	+0.51(+1.21%)
Dec 20, 2004	42.73	42.92	42.11	42.20	52,600	-0.54(-1.26%)
Dec 17, 2004	42.42	42.74	42.32	42.74	68,100	-0.06(-0.14%)
Dec 16, 2004	42.82	42.94	42.50	42.80	120,700	-0.88(-2.01%)
Dec 15, 2004	43.27	43.75	43.18	43.68	93,700	+0.56(+1.30%)
Dec 14, 2004	43.07	43.29	42.56	43.12	67,500	+0.55(+1.29%)
Dec 13, 2004	42.23	42.71	41.95	42.57	52,600	+0.82(+1.96%)
Dec 10, 2004	41.35	41.88	41.34	41.75	132,900	-0.25(-0.60%)
Dec 09, 2004	41.69	42.10	41.46	42.00	70,300	+0.36(+0.86%)
Dec 08, 2004	41.41	41.69	41.24	41.64	22,200	+0.17(+0.41%)
Dec 07, 2004	42.31	42.31	41.43	41.47	50,700	-0.90(-2.12%)
Dec 06, 2004	42.39	42.68	41.90	42.37	110,000	-0.01(-0.02%)
Dec 03, 2004	42.08	42.45	41.82	42.38	71,800	+0.62(+1.48%)
Dec 02, 2004	42.00	42.01	41.46	41.76	227,500	-0.07(-0.17%)
Dec 01, 2004	41.53	42.05	41.40	41.83	62,100	+0.48(+1.16%)
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%)

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.