Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

23.27 -0.08 (-0.34%)

Streaming Delayed Price Updated: 11:23 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	63.35	64.25	62.91	63.55	22,690	-0.58(-0.90%)
Nov 27, 2009	63.08	64.29	63.08	64.13	8,645	-3.00(-4.47%)
Nov 25, 2009	66.50	67.31	66.47	67.13	10,754	+1.86(+2.85%)
Nov 24, 2009	65.42	65.65	65.00	65.27	18,098	+0.22(+0.34%)
Nov 23, 2009	65.60	65.82	65.05	65.05	8,054	+1.50(+2.36%)
Nov 20, 2009	63.61	63.85	63.05	63.55	9,567	-1.55(-2.38%)
Nov 19, 2009	65.24	65.24	64.49	65.10	10,625	-0.55(-0.84%)
Nov 18, 2009	65.97	66.25	65.45	65.65	11,670	-0.13(-0.20%)
Nov 17, 2009	65.63	65.90	65.15	65.78	13,111	-0.72(-1.08%)
Nov 16, 2009	66.18	66.95	66.18	66.50	17,872	+1.36(+2.09%)
Nov 13, 2009	64.60	65.80	64.47	65.14	11,709	-0.36(-0.55%)
Nov 12, 2009	66.01	66.68	65.50	65.50	24,969	-0.10(-0.15%)
Nov 11, 2009	66.20	66.56	65.53	65.60	56,133	+1.35(+2.10%)
Nov 10, 2009	63.70	64.39	63.68	64.25	5,852	-0.40(-0.62%)
Nov 09, 2009	63.90	64.65	63.90	64.65	7,961	+3.40(+5.55%)
Nov 06, 2009	60.75	61.79	60.75	61.25	24,336	-0.95(-1.53%)
Nov 05, 2009	62.15	62.75	62.00	62.20	9,745	+1.15(+1.88%)
Nov 04, 2009	61.10	61.70	61.00	61.05	69,647	+1.68(+2.83%)
Nov 03, 2009	58.23	59.60	58.22	59.37	12,768	+0.22(+0.37%)

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.