Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	60.73	61.02	60.67	60.87	43,858	+0.37(+0.61%)
Dec 28, 2006	60.60	60.79	60.38	60.50	19,491	-0.31(-0.51%)
Dec 27, 2006	60.30	60.86	60.30	60.81	20,300	+0.60(+1.00%)
Dec 26, 2006	59.57	60.27	59.57	60.21	41,266	+0.41(+0.69%)
Dec 22, 2006	60.06	60.30	59.60	59.80	39,500	+0.08(+0.13%)
Dec 21, 2006	60.06	60.13	59.47	59.72	40,968	-0.34(-0.57%)
Dec 20, 2006	60.63	60.73	59.99	60.06	53,536	-0.56(-0.92%)
Dec 19, 2006	60.45	60.73	60.30	60.62	49,962	+0.32(+0.53%)
Dec 18, 2006	60.13	60.44	60.13	60.30	45,647	+0.01(+0.02%)
Dec 15, 2006	60.35	60.53	60.12	60.29	46,464	+0.03(+0.05%)
Dec 14, 2006	60.43	60.57	60.15	60.26	36,840	-0.32(-0.53%)
Dec 13, 2006	60.73	60.75	60.32	60.58	37,266	+0.10(+0.17%)
Dec 12, 2006	60.16	60.60	60.08	60.48	59,027	+0.85(+1.43%)
Dec 11, 2006	59.36	59.73	59.08	59.63	45,662	+0.04(+0.07%)
Dec 08, 2006	59.80	59.88	59.38	59.59	72,041	+0.60(+1.02%)
Dec 07, 2006	59.06	59.39	58.99	58.99	37,734	-0.06(-0.10%)
Dec 06, 2006	59.36	59.49	59.02	59.05	38,801	-0.95(-1.58%)
Dec 05, 2006	59.85	60.11	59.71	60.00	101,403	+0.77(+1.30%)
Dec 04, 2006	58.28	59.70	58.25	59.23	70,595	+1.48(+2.56%)
Dec 01, 2006	57.48	57.98	57.23	57.75	81,541	+0.55(+0.96%)
Nov 30, 2006	57.37	57.62	56.71	57.20	96,600	+0.19(+0.33%)
Nov 29, 2006	56.55	57.18	56.48	57.01	97,606	+1.77(+3.20%)
Nov 28, 2006	55.58	55.70	55.00	55.24	67,967	-0.47(-0.84%)
Nov 27, 2006	56.57	56.65	55.21	55.71	73,709	-1.34(-2.35%)
Nov 24, 2006	56.55	57.13	56.52	57.05	23,832	+0.21(+0.37%)
Nov 22, 2006	56.77	57.04	56.55	56.84	42,905	+0.55(+0.98%)
Nov 21, 2006	56.45	56.45	56.15	56.29	42,153	-0.37(-0.65%)
Nov 20, 2006	56.87	57.05	56.50	56.66	65,082	-0.03(-0.05%)
Nov 17, 2006	56.50	56.79	56.22	56.69	31,301	-0.44(-0.77%)
Nov 16, 2006	57.15	57.21	56.83	57.13	44,301	-0.66(-1.14%)
Nov 15, 2006	57.12	57.83	57.01	57.79	121,166	+0.13(+0.23%)
Nov 14, 2006	57.61	57.80	57.10	57.66	27,272	+0.47(+0.82%)
Nov 13, 2006	57.35	57.35	57.08	57.19	16,951	-0.21(-0.37%)
Nov 10, 2006	57.25	57.50	57.13	57.40	26,525	+0.49(+0.86%)
Nov 09, 2006	57.08	57.42	56.83	56.91	44,959	-0.15(-0.26%)
Nov 08, 2006	56.76	57.08	56.54	57.06	52,935	+0.11(+0.19%)
Nov 07, 2006	57.16	57.39	56.86	56.95	46,497	+0.36(+0.64%)
Nov 06, 2006	56.25	56.64	56.25	56.59	33,175	+0.53(+0.95%)
Nov 03, 2006	56.34	56.45	55.94	56.06	40,266	+0.12(+0.21%)
Nov 02, 2006	55.67	56.07	55.58	55.94	65,282	-0.47(-0.83%)
Nov 01, 2006	56.90	57.02	56.31	56.41	84,610	+0.41(+0.73%)
Oct 31, 2006	55.92	56.31	55.76	56.00	37,165	+0.22(+0.39%)
Oct 30, 2006	55.71	56.03	55.66	55.78	38,771	-0.21(-0.38%)
Oct 27, 2006	55.96	56.07	55.65	55.99	49,395	-0.35(-0.62%)
Oct 26, 2006	56.21	56.49	56.02	56.34	111,097	+0.53(+0.95%)
Oct 25, 2006	55.61	55.90	55.56	55.81	39,323	+0.70(+1.27%)
Oct 24, 2006	55.00	55.28	54.93	55.11	36,774	-0.13(-0.24%)
Oct 23, 2006	54.45	55.29	54.45	55.24	52,940	+1.12(+2.07%)
Oct 20, 2006	54.55	54.70	53.82	54.12	97,549	-1.22(-2.20%)
Oct 19, 2006	54.68	55.42	54.65	55.34	105,631	+1.22(+2.25%)
Oct 18, 2006	54.79	54.93	53.63	54.12	426,099	-5.69(-9.51%)
Oct 17, 2006	59.72	59.94	59.24	59.81	45,914	-0.91(-1.50%)
Oct 16, 2006	60.30	60.72	60.12	60.72	24,237	+0.75(+1.25%)
Oct 13, 2006	59.98	60.29	59.68	59.97	29,642	-0.35(-0.58%)
Oct 12, 2006	60.22	60.34	60.06	60.32	35,469	+0.76(+1.28%)
Oct 11, 2006	59.42	60.08	59.26	59.56	31,043	-0.84(-1.39%)
Oct 10, 2006	60.55	60.55	60.11	60.40	32,206	-0.34(-0.56%)
Oct 09, 2006	60.50	61.01	60.50	60.74	42,351	+0.27(+0.45%)
Oct 06, 2006	60.30	60.53	59.92	60.47	42,195	-0.63(-1.03%)
Oct 05, 2006	60.86	61.23	60.70	61.10	23,396	-0.20(-0.33%)
Oct 04, 2006	61.09	61.35	60.70	61.30	84,321	-0.31(-0.50%)
Oct 03, 2006	61.44	61.99	61.37	61.61	40,803	-0.21(-0.34%)

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.