Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	19.29	19.29	18.89	19.03	52,559	-0.33(-1.70%)
Feb 28, 2012	19.05	19.37	19.05	19.36	63,156	+0.25(+1.31%)
Feb 27, 2012	19.10	19.25	18.99	19.11	30,832	-0.44(-2.25%)
Feb 24, 2012	19.45	19.67	19.40	19.55	96,617	+0.32(+1.65%)
Feb 23, 2012	19.11	19.32	18.87	19.23	35,483	+0.08(+0.43%)
Feb 22, 2012	19.31	19.32	19.10	19.15	64,459	-0.68(-3.43%)
Feb 21, 2012	19.66	19.94	19.66	19.83	81,385	+0.22(+1.12%)
Feb 17, 2012	19.80	19.93	19.48	19.61	21,312	+0.20(+1.03%)
Feb 16, 2012	18.85	19.47	18.85	19.41	26,899	+1.52(+8.50%)
Feb 15, 2012	18.00	18.16	17.79	17.89	27,518	+0.28(+1.59%)
Feb 14, 2012	17.77	17.77	17.49	17.61	19,015	-0.53(-2.92%)
Feb 13, 2012	18.15	18.24	18.07	18.14	14,592	+0.19(+1.06%)
Feb 10, 2012	18.03	18.05	17.90	17.95	41,163	-0.80(-4.27%)
Feb 09, 2012	18.51	18.79	18.43	18.75	76,865	+0.46(+2.52%)
Feb 08, 2012	18.24	18.42	18.03	18.29	28,867	+0.06(+0.33%)
Feb 07, 2012	17.99	18.25	17.90	18.23	57,569	+0.14(+0.77%)
Feb 06, 2012	17.85	18.15	17.85	18.09	71,162	-0.23(-1.26%)
Feb 03, 2012	18.01	18.40	18.00	18.32	65,280	+0.04(+0.22%)
Feb 02, 2012	17.90	18.30	17.90	18.28	49,120	+0.51(+2.87%)
Feb 01, 2012	17.82	18.08	17.76	17.77	86,439	+0.37(+2.13%)
Jan 31, 2012	17.71	17.71	17.27	17.40	135,579	-0.10(-0.57%)
Jan 30, 2012	17.37	17.61	17.35	17.50	184,790	-0.51(-2.83%)
Jan 27, 2012	17.73	18.02	17.73	18.01	157,402	+0.05(+0.28%)
Jan 26, 2012	18.03	18.23	17.93	17.96	32,853	+0.15(+0.84%)
Jan 25, 2012	17.46	17.84	17.34	17.81	37,785	+0.10(+0.56%)
Jan 24, 2012	17.25	17.78	17.25	17.71	88,519	+0.07(+0.40%)
Jan 23, 2012	17.57	17.81	17.50	17.64	82,195	-0.07(-0.40%)
Jan 20, 2012	17.27	17.71	17.27	17.71	63,876	+0.59(+3.45%)
Jan 19, 2012	16.89	17.20	16.77	17.12	58,748	+0.59(+3.57%)
Jan 18, 2012	16.22	16.55	16.22	16.53	51,055	+0.39(+2.42%)
Jan 17, 2012	16.19	16.29	16.09	16.14	78,959	-0.30(-1.82%)
Jan 13, 2012	16.21	16.59	15.92	16.44	78,157	-0.14(-0.84%)
Jan 12, 2012	16.30	16.58	16.17	16.58	110,997	+0.55(+3.43%)
Jan 11, 2012	15.65	16.04	15.62	16.03	83,944	-0.47(-2.85%)
Jan 10, 2012	16.62	16.78	16.45	16.50	121,538	+0.04(+0.24%)
Jan 09, 2012	16.23	16.46	16.15	16.46	72,164	+0.33(+2.05%)
Jan 06, 2012	16.11	16.33	16.02	16.13	26,572	-0.29(-1.77%)
Jan 05, 2012	16.18	16.42	16.09	16.42	55,417	-0.13(-0.79%)
Jan 04, 2012	16.59	16.68	16.27	16.55	52,728	-31.75(-65.73%)
Dec 30, 2011	48.13	48.82	47.97	48.30	14,283	+0.24(+0.50%)
Dec 29, 2011	47.05	48.21	47.05	48.06	22,204	+1.34(+2.87%)
Dec 28, 2011	47.48	47.49	46.51	46.72	22,961	-0.78(-1.64%)
Dec 27, 2011	47.40	47.93	47.25	47.50	12,411	+0.55(+1.17%)
Dec 23, 2011	46.81	47.07	46.57	46.95	24,306	+1.02(+2.22%)
Dec 21, 2011	46.35	46.50	45.48	45.93	25,393	-0.52(-1.12%)
Dec 20, 2011	45.53	46.48	45.53	46.45	11,456	+2.94(+6.76%)
Dec 19, 2011	44.86	44.91	43.51	43.51	32,833	-0.46(-1.05%)
Dec 16, 2011	44.37	44.37	43.90	43.97	33,516	+0.42(+0.96%)
Dec 15, 2011	44.15	44.20	43.51	43.55	17,047	-0.45(-1.02%)
Dec 14, 2011	44.19	44.26	43.78	44.00	23,299	-0.77(-1.72%)
Dec 13, 2011	46.28	46.64	44.77	44.77	16,703	-0.70(-1.54%)
Dec 12, 2011	45.95	46.21	45.47	45.47	152,006	-2.03(-4.27%)
Dec 09, 2011	46.80	47.75	46.80	47.50	80,929	+1.53(+3.33%)
Dec 08, 2011	46.45	46.56	45.97	45.97	26,710	-1.43(-3.02%)
Dec 07, 2011	47.12	47.70	46.73	47.40	23,202	-1.30(-2.67%)
Dec 06, 2011	48.65	49.05	48.20	48.70	14,258	+0.35(+0.72%)
Dec 05, 2011	49.20	49.42	48.19	48.35	6,960	+0.43(+0.90%)
Dec 02, 2011	48.76	48.76	47.69	47.92	10,530	-0.29(-0.60%)

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.