Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	52.34	52.85	51.75	51.75	6,945	-0.71(-1.35%)
Jun 29, 2010	52.75	52.85	52.20	52.46	10,870	-2.29(-4.18%)
Jun 25, 2010	54.54	54.95	54.25	54.75	17,459	-0.40(-0.73%)
Jun 24, 2010	55.55	56.00	55.15	55.15	22,452	-0.75(-1.34%)
Jun 23, 2010	56.00	56.10	55.25	55.90	19,281	+0.50(+0.90%)
Jun 22, 2010	56.20	56.60	55.40	55.40	24,244	-0.40(-0.72%)
Jun 21, 2010	56.96	57.10	55.70	55.80	20,740	+0.22(+0.40%)
Jun 18, 2010	55.45	55.92	55.30	55.58	6,030	+0.28(+0.51%)
Jun 17, 2010	54.95	55.40	54.77	55.30	21,119	+1.60(+2.98%)
Jun 16, 2010	53.24	54.10	53.24	53.70	7,932	+0.00(+0.00%)
Jun 15, 2010	52.95	53.80	52.81	53.70	17,764	+1.60(+3.07%)
Jun 14, 2010	52.78	53.00	52.10	52.10	5,698	+0.39(+0.75%)
Jun 11, 2010	51.38	52.07	51.38	51.71	5,884	-0.49(-0.94%)
Jun 10, 2010	52.00	52.56	51.55	52.20	11,282	+2.43(+4.88%)
Jun 09, 2010	50.10	50.75	49.77	49.77	10,393	-0.02(-0.04%)
Jun 08, 2010	49.45	49.79	49.00	49.79	15,887	-0.17(-0.34%)
Jun 07, 2010	50.41	50.53	49.70	49.96	7,985	-0.33(-0.66%)
Jun 04, 2010	51.26	51.63	50.29	50.29	16,794	-1.56(-3.01%)
Jun 03, 2010	52.65	52.85	51.65	51.85	9,666	-0.25(-0.48%)
Jun 02, 2010	51.00	52.10	50.80	52.10	17,810	+1.50(+2.96%)
Jun 01, 2010	49.93	51.82	49.87	50.60	12,683	-0.45(-0.88%)
May 28, 2010	52.05	52.05	50.55	51.05	9,764	-1.00(-1.92%)
May 27, 2010	51.05	52.15	51.05	52.05	10,249	+2.70(+5.47%)
May 26, 2010	50.25	50.61	49.35	49.35	24,342	-0.01(-0.02%)
May 25, 2010	48.22	49.70	48.00	49.36	33,310	-0.59(-1.18%)
May 24, 2010	50.48	50.90	49.95	49.95	9,857	-1.20(-2.35%)
May 21, 2010	50.15	51.74	50.15	51.15	12,434	+0.45(+0.89%)
May 20, 2010	49.75	51.69	49.70	50.70	23,394	-1.65(-3.16%)
May 19, 2010	51.95	52.60	51.50	52.35	16,893	+0.70(+1.36%)
May 18, 2010	53.25	53.91	51.06	51.65	10,755	-0.95(-1.81%)
May 17, 2010	52.70	52.87	51.41	52.60	12,115	-0.20(-0.38%)
May 14, 2010	53.60	53.60	52.10	52.80	15,795	-1.55(-2.85%)
May 13, 2010	54.58	55.02	54.20	54.35	18,686	+0.26(+0.48%)
May 12, 2010	53.74	54.56	53.74	54.09	16,271	+0.84(+1.58%)
May 11, 2010	54.32	54.49	53.25	53.25	12,007	-1.64(-2.99%)
May 10, 2010	54.99	55.00	54.30	54.89	14,996	+3.54(+6.89%)
May 07, 2010	52.73	53.05	50.85	51.35	15,345	-1.04(-1.99%)
May 06, 2010	54.49	54.68	50.85	52.39	23,473	-1.61(-2.98%)
May 05, 2010	54.40	54.75	53.65	54.00	17,140	-1.90(-3.40%)
May 04, 2010	57.55	57.61	55.75	55.90	9,170	-3.87(-6.47%)
May 03, 2010	59.19	60.00	59.15	59.77	14,641	+0.67(+1.13%)
Apr 30, 2010	60.22	60.22	58.95	59.10	15,911	-2.40(-3.90%)
Apr 29, 2010	60.77	61.51	60.77	61.50	14,655	+2.30(+3.89%)
Apr 28, 2010	59.37	59.55	58.40	59.20	8,260	-1.25(-2.07%)
Apr 27, 2010	61.37	61.80	59.91	60.45	43,063	-2.95(-4.65%)
Apr 26, 2010	63.44	63.70	63.30	63.40	6,595	+1.79(+2.91%)
Apr 23, 2010	61.10	61.70	61.10	61.61	72,080	+2.71(+4.60%)
Apr 22, 2010	58.34	58.90	58.06	58.90	9,213	+0.14(+0.24%)
Apr 21, 2010	58.77	58.98	58.65	58.76	14,428	+0.26(+0.44%)
Apr 20, 2010	59.00	59.03	58.46	58.50	16,769	-0.43(-0.73%)
Apr 19, 2010	58.54	59.10	58.25	58.93	13,792	+0.58(+0.99%)
Apr 16, 2010	58.96	59.30	58.04	58.35	62,810	-0.55(-0.93%)
Apr 15, 2010	58.68	59.05	58.63	58.90	18,595	-0.74(-1.24%)
Apr 14, 2010	58.84	59.75	58.84	59.64	57,634	+0.69(+1.17%)
Apr 13, 2010	59.27	59.35	58.53	58.95	12,099	-0.22(-0.37%)
Apr 12, 2010	58.85	59.25	58.85	59.17	38,853	+0.94(+1.61%)
Apr 09, 2010	57.70	58.23	57.70	58.23	11,944	+0.78(+1.36%)
Apr 08, 2010	57.11	57.70	56.99	57.45	10,245	-0.10(-0.17%)
Apr 07, 2010	57.90	58.15	57.55	57.55	6,641	-0.88(-1.51%)
Apr 06, 2010	57.85	58.55	57.77	58.43	11,747	+0.44(+0.76%)
Apr 05, 2010	57.90	58.10	57.90	57.99	5,392	+0.09(+0.16%)

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.