Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2005	40.13	40.27	39.84	40.11	38,700	+0.82(+2.09%)
Jun 30, 2005	39.69	39.72	39.29	39.29	51,152	-0.47(-1.18%)
Jun 29, 2005	39.46	39.96	39.31	39.76	24,320	+0.39(+0.99%)
Jun 28, 2005	39.22	39.52	39.08	39.37	46,155	+0.07(+0.18%)
Jun 27, 2005	39.44	39.63	39.30	39.30	74,765	-0.51(-1.28%)
Jun 24, 2005	39.67	39.98	39.64	39.81	53,591	+0.13(+0.33%)
Jun 23, 2005	40.25	40.25	39.65	39.68	62,815	-0.49(-1.22%)
Jun 22, 2005	39.94	40.37	39.86	40.17	113,276	+0.55(+1.39%)
Jun 21, 2005	39.47	39.69	39.36	39.62	83,702	+0.07(+0.18%)
Jun 20, 2005	39.91	40.15	39.51	39.55	99,593	-0.83(-2.06%)
Jun 17, 2005	40.01	40.45	39.87	40.38	29,579	+0.68(+1.71%)
Jun 16, 2005	39.52	39.75	39.45	39.70	17,985	+0.38(+0.97%)
Jun 15, 2005	39.42	39.62	39.12	39.32	27,110	+0.20(+0.51%)
Jun 14, 2005	39.50	39.50	39.09	39.12	31,769	-0.23(-0.58%)
Jun 13, 2005	39.12	39.52	39.00	39.35	55,444	-0.16(-0.40%)
Jun 10, 2005	39.63	39.70	39.27	39.51	16,893	+0.11(+0.28%)
Jun 09, 2005	39.07	39.45	38.96	39.40	24,467	+0.00(+0.00%)
Jun 08, 2005	39.62	40.22	39.21	39.40	37,325	-0.20(-0.51%)
Jun 07, 2005	39.51	39.93	39.48	39.60	32,165	-0.05(-0.13%)
Jun 06, 2005	39.49	39.78	39.48	39.65	66,963	+0.20(+0.51%)
Jun 03, 2005	39.70	39.93	39.35	39.45	241,168	-0.24(-0.60%)
Jun 02, 2005	39.81	39.81	39.47	39.69	294,562	+0.17(+0.43%)

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.