Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

23.35 +0.22 (+0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.