Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	62.90	63.33	62.70	63.28	25,346	+0.16(+0.25%)
Jun 29, 2011	61.88	63.15	61.88	63.12	6,146	+1.32(+2.14%)
Jun 28, 2011	61.30	61.80	61.30	61.80	20,852	+0.70(+1.15%)
Jun 27, 2011	60.00	61.50	59.95	61.10	6,508	-3.51(-5.43%)
Jun 24, 2011	65.11	65.19	64.58	64.61	3,690	-0.67(-1.03%)
Jun 23, 2011	64.67	65.28	63.99	65.28	5,193	-1.37(-2.06%)
Jun 22, 2011	67.46	67.46	66.65	66.65	5,455	-1.23(-1.81%)
Jun 21, 2011	67.15	68.05	67.15	67.88	8,056	+1.50(+2.26%)
Jun 20, 2011	66.30	66.46	66.15	66.38	6,410	-0.31(-0.46%)
Jun 17, 2011	66.99	67.15	66.51	66.69	6,899	+0.32(+0.48%)
Jun 16, 2011	66.40	66.42	66.03	66.37	8,788	-0.29(-0.44%)
Jun 15, 2011	67.67	67.67	66.64	66.66	6,099	-2.39(-3.46%)
Jun 14, 2011	68.69	69.50	68.69	69.05	7,565	+0.61(+0.89%)
Jun 13, 2011	68.62	68.84	68.25	68.44	4,942	-0.29(-0.42%)
Jun 10, 2011	69.70	69.70	68.50	68.73	7,778	-1.68(-2.39%)
Jun 09, 2011	69.70	70.65	69.67	70.41	6,808	+0.48(+0.69%)
Jun 08, 2011	69.85	70.05	69.75	69.93	3,629	-1.48(-2.07%)
Jun 07, 2011	71.65	71.80	71.27	71.41	6,034	+0.38(+0.53%)
Jun 06, 2011	71.70	71.70	70.95	71.03	7,453	+0.04(+0.06%)
Jun 03, 2011	69.88	71.20	69.88	70.99	7,443	+1.51(+2.17%)
May 24, 2011	69.61	69.76	69.30	69.48	6,038	+0.42(+0.61%)
May 23, 2011	68.67	69.15	68.55	69.06	12,598	-2.31(-3.24%)
May 20, 2011	72.35	72.35	71.37	71.37	5,714	-2.10(-2.86%)
May 19, 2011	73.03	73.47	72.63	73.47	3,762	+0.90(+1.24%)
May 18, 2011	71.79	72.57	71.79	72.57	5,416	+0.47(+0.65%)
May 17, 2011	71.45	72.10	71.40	72.10	7,425	-0.32(-0.44%)
May 16, 2011	72.86	73.25	72.42	72.42	8,102	-0.57(-0.78%)
May 13, 2011	73.86	73.93	72.60	72.99	11,124	-0.65(-0.88%)
May 12, 2011	73.00	73.98	72.54	73.64	6,412	-0.27(-0.37%)
May 11, 2011	75.33	76.39	73.66	73.91	21,949	-2.52(-3.30%)
May 10, 2011	75.75	76.65	75.75	76.43	25,168	+1.79(+2.40%)
May 09, 2011	74.83	74.85	74.30	74.64	10,475	+0.99(+1.34%)
May 06, 2011	74.70	75.15	73.10	73.65	13,080	-0.53(-0.71%)
May 05, 2011	74.93	74.96	73.72	74.18	8,735	-2.29(-2.99%)
May 04, 2011	77.62	77.62	76.30	76.47	10,727	-0.57(-0.74%)
May 03, 2011	77.81	77.87	76.83	77.04	29,914	-0.78(-1.00%)
May 02, 2011	77.79	77.82	77.79	77.82	4,750	+0.13(+0.17%)
Apr 29, 2011	77.80	77.85	77.56	77.69	5,285	-0.91(-1.16%)
Apr 28, 2011	78.90	78.90	78.02	78.60	53,071	-0.23(-0.29%)
Apr 27, 2011	78.00	79.00	77.85	78.83	219,244	+2.03(+2.64%)
Apr 26, 2011	77.06	77.30	76.80	76.80	10,787	+0.55(+0.72%)
Apr 25, 2011	76.45	76.65	76.15	76.25	5,766	+0.02(+0.03%)
Apr 21, 2011	76.75	76.75	76.14	76.23	12,164	+2.98(+4.07%)
Apr 20, 2011	73.36	73.36	73.00	73.25	7,367	+1.86(+2.61%)
Apr 19, 2011	71.38	71.41	70.98	71.39	6,820	+0.72(+1.02%)
Apr 18, 2011	70.62	70.85	70.42	70.67	5,811	-1.72(-2.38%)
Apr 15, 2011	72.19	72.70	72.03	72.39	2,988	-0.55(-0.75%)
Apr 14, 2011	72.63	72.94	72.44	72.94	7,562	+0.39(+0.54%)
Apr 13, 2011	73.00	73.24	72.45	72.55	36,680	+0.77(+1.07%)
Apr 12, 2011	72.24	72.28	71.62	71.78	27,070	-0.93(-1.28%)
Apr 11, 2011	72.90	72.92	72.40	72.71	2,544	-0.15(-0.21%)
Apr 08, 2011	72.82	72.86	72.50	72.86	16,050	+1.34(+1.87%)
Apr 07, 2011	71.87	71.87	71.40	71.52	6,432	-0.09(-0.13%)
Apr 06, 2011	71.45	71.85	71.34	71.61	7,670	+1.37(+1.95%)
Apr 05, 2011	69.91	70.56	69.91	70.24	6,275	-0.41(-0.58%)
Apr 04, 2011	70.83	70.83	70.33	70.65	33,353	+0.81(+1.16%)

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.