Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.37 -0.29 (-1.28%)

Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	62.75	62.80	62.51	62.78	13,251	+0.42(+0.67%)
Jan 28, 2011	63.34	63.61	62.11	62.36	12,609	-1.47(-2.30%)
Jan 27, 2011	63.54	63.83	63.20	63.83	76,842	+0.15(+0.24%)
Jan 26, 2011	63.25	63.68	63.25	63.68	24,048	+1.28(+2.05%)
Jan 25, 2011	62.02	62.60	61.82	62.40	121,149	-0.10(-0.16%)
Jan 24, 2011	61.48	62.50	61.48	62.50	268,522	+0.57(+0.92%)
Jan 21, 2011	61.54	61.95	61.54	61.93	9,464	+0.33(+0.54%)
Jan 20, 2011	60.97	61.82	60.59	61.60	12,216	-0.09(-0.15%)
Jan 19, 2011	62.45	62.55	61.62	61.69	5,103	-0.23(-0.37%)
Jan 18, 2011	62.35	62.35	61.80	61.92	17,064	-0.08(-0.13%)
Jan 14, 2011	61.60	62.05	61.42	62.00	6,344	+0.97(+1.59%)
Jan 13, 2011	61.46	61.65	61.03	61.03	34,942	-0.22(-0.36%)
Jan 12, 2011	60.88	61.45	60.88	61.25	53,324	+1.60(+2.68%)
Jan 11, 2011	59.33	59.65	59.10	59.65	29,411	+1.10(+1.88%)
Jan 10, 2011	57.99	58.55	57.80	58.55	13,125	-0.35(-0.59%)
Jan 07, 2011	59.15	59.45	58.86	58.90	8,278	-0.99(-1.65%)
Jan 06, 2011	60.55	60.55	59.47	59.89	7,215	+0.56(+0.94%)
Jan 05, 2011	59.04	59.70	59.04	59.33	9,941	-1.10(-1.82%)
Jan 04, 2011	61.38	61.38	60.19	60.43	13,085	-1.32(-2.14%)

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.