Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		31.20	31.20	31.20	0	-0.48(-1.52%)
Aug 30, 2018	31.75	31.77	31.54	31.68	27,986	-0.28(-0.88%)
Aug 29, 2018	31.77	31.96	31.77	31.96	15,039	+0.36(+1.14%)
Aug 28, 2018	31.74	31.74	31.55	31.60	19,173	+0.33(+1.04%)
Aug 27, 2018	31.09	31.30	31.09	31.27	189,427	+0.39(+1.28%)
Aug 24, 2018	30.73	30.93	30.73	30.88	12,200	+0.23(+0.75%)
Aug 23, 2018	30.77	30.78	30.53	30.65	108,395	-0.19(-0.62%)
Aug 22, 2018	30.89	30.93	30.78	30.84	25,503	+0.25(+0.80%)
Aug 21, 2018	30.55	30.72	30.46	30.59	19,722	+0.11(+0.38%)
Aug 20, 2018	30.38	30.48	30.28	30.48	13,010	+0.09(+0.30%)
Aug 17, 2018	29.98	30.42	29.98	30.39	22,500	+0.28(+0.91%)
Aug 16, 2018	30.08	30.24	30.02	30.11	22,919	+0.01(+0.03%)
Aug 15, 2018	30.27	30.30	29.98	30.11	37,883	-0.66(-2.16%)
Aug 14, 2018	30.79	30.81	30.61	30.77	45,891	+0.04(+0.15%)
Aug 13, 2018	30.81	30.88	30.64	30.73	21,776	-0.10(-0.34%)
Aug 10, 2018	30.81	30.93	30.75	30.83	21,500	-0.55(-1.74%)
Aug 09, 2018	31.53	31.57	31.31	31.38	170,709	+0.23(+0.72%)
Aug 08, 2018	31.09	31.27	31.06	31.15	16,192	+0.06(+0.19%)
Aug 07, 2018	31.02	31.14	31.00	31.09	14,972	+0.13(+0.42%)
Aug 06, 2018	30.77	31.01	30.73	30.96	12,962	-0.11(-0.35%)
Aug 03, 2018	30.91	31.18	30.89	31.07	22,800	+0.02(+0.05%)
Aug 02, 2018	30.93	31.10	30.93	31.05	54,852	-0.02(-0.08%)
Aug 01, 2018	30.87	31.08	30.87	31.08	16,711	+0.30(+0.97%)
Jul 31, 2018	30.78	30.91	30.75	30.78	23,653	-0.06(-0.19%)
Jul 30, 2018	30.86	30.89	30.76	30.84	31,535	+0.20(+0.64%)
Jul 27, 2018	30.70	30.83	30.59	30.64	18,700	+0.02(+0.08%)
Jul 26, 2018	30.69	30.71	30.55	30.62	40,525	-0.13(-0.42%)
Jul 25, 2018	30.47	30.75	30.36	30.75	10,517	+0.31(+1.02%)
Jul 24, 2018	30.47	30.61	30.36	30.44	17,788	-0.03(-0.10%)
Jul 23, 2018	30.62	30.62	30.42	30.47	32,783	-0.01(-0.03%)
Jul 20, 2018	30.23	30.51	30.23	30.48	20,797	+0.51(+1.70%)
Jul 19, 2018	29.93	30.08	29.81	29.97	16,135	-0.27(-0.89%)
Jul 18, 2018	30.31	30.40	30.17	30.24	45,066	+1.13(+3.88%)
Jul 17, 2018	29.08	29.20	29.01	29.11	31,768	+0.11(+0.40%)
Jul 16, 2018	29.00	29.05	28.93	29.00	60,373	+0.20(+0.68%)
Jul 13, 2018	28.60	28.80	28.60	28.80	16,429	+0.19(+0.66%)
Jul 12, 2018	28.60	28.67	28.49	28.61	19,693	-0.03(-0.10%)
Jul 11, 2018	28.79	28.86	28.59	28.64	20,791	-0.52(-1.77%)
Jul 10, 2018	29.05	29.20	29.05	29.16	16,265	+0.05(+0.19%)
Jul 09, 2018	29.03	29.17	29.00	29.10	17,502	-0.04(-0.15%)
Jul 06, 2018	29.03	29.19	28.96	29.14	21,917	+0.29(+1.02%)
Jul 05, 2018	28.88	28.90	28.76	28.85	14,559	+0.47(+1.66%)
Jul 03, 2018		28.38	28.38	28.38	0	+0.01(+0.04%)
Jul 02, 2018	28.38	28.44	28.22	28.37	224,686	-0.01(-0.04%)
Jun 29, 2018	28.53	28.67	28.35	28.38	412,888	+0.02(+0.05%)
Jun 28, 2018	28.50	28.52	28.13	28.36	588,559	-0.20(-0.68%)
Jun 27, 2018	28.74	28.84	28.48	28.56	234,977	-0.26(-0.90%)
Jun 26, 2018	28.83	28.93	28.74	28.82	175,582	-0.08(-0.28%)
Jun 25, 2018	29.02	29.04	28.84	28.90	73,153	-0.09(-0.31%)
Jun 22, 2018	28.98	29.05	28.90	28.99	23,849	+0.19(+0.66%)
Jun 21, 2018	28.81	28.83	28.67	28.80	20,408	-0.02(-0.07%)
Jun 20, 2018	28.91	28.97	28.82	28.82	17,503	-0.11(-0.38%)
Jun 19, 2018	28.66	28.93	28.56	28.93	22,069	-0.20(-0.69%)
Jun 18, 2018	29.08	29.31	29.00	29.13	29,076	-0.38(-1.29%)
Jun 15, 2018		29.58	29.36	29.51	24,175	-0.04(-0.15%)
Jun 14, 2018	29.75	29.75	29.50	29.55	12,417	-0.39(-1.29%)
Jun 13, 2018	30.10	30.10	29.84	29.94	16,816	-0.20(-0.66%)
Jun 12, 2018	30.19	30.23	30.05	30.14	15,910	-0.08(-0.26%)
Jun 11, 2018	30.13	30.22	30.12	30.22	27,097	+0.39(+1.31%)
Jun 08, 2018	29.78	29.95	29.66	29.83	40,540	-0.06(-0.20%)
Jun 07, 2018	29.99	30.11	29.80	29.89	37,424	-0.13(-0.43%)
Jun 06, 2018	29.73	30.08	29.60	30.02	31,734	+0.32(+1.08%)
Jun 05, 2018	29.75	29.81	29.50	29.70	34,110	+0.13(+0.44%)
Jun 04, 2018	29.63	29.63	29.49	29.57	37,707	+0.00(+0.00%)

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.