Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

23.45 -0.09 (-0.38%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.96	17.96	17.84	17.93	30,019	-0.13(-0.72%)
Apr 27, 2012	18.10	18.20	18.01	18.06	19,037	+0.15(+0.84%)
Apr 26, 2012	17.72	17.92	17.70	17.91	36,771	+0.26(+1.47%)
Apr 25, 2012	17.41	17.78	17.41	17.65	26,034	-0.01(-0.06%)
Apr 24, 2012	17.58	17.78	17.49	17.66	102,767	-0.38(-2.11%)
Apr 23, 2012	17.86	18.04	17.55	18.04	28,081	-0.46(-2.49%)
Apr 20, 2012	18.40	18.60	18.21	18.50	64,403	-0.02(-0.11%)
Apr 19, 2012	18.51	18.76	18.32	18.52	35,173	-0.44(-2.32%)
Apr 18, 2012	18.81	19.03	18.65	18.96	20,783	-0.41(-2.12%)
Apr 17, 2012	19.34	19.45	19.29	19.37	27,087	+0.16(+0.83%)
Apr 16, 2012	19.03	19.31	19.03	19.21	32,245	+0.37(+1.96%)
Apr 13, 2012	19.24	19.24	18.82	18.84	14,061	-0.62(-3.19%)
Apr 12, 2012	19.16	19.58	19.16	19.46	30,434	+1.01(+5.47%)
Apr 11, 2012	18.55	18.64	18.45	18.45	24,502	+0.26(+1.43%)
Apr 10, 2012	18.54	18.55	18.04	18.19	26,259	-0.10(-0.55%)
Apr 09, 2012	17.69	18.39	17.69	18.29	18,105	-0.08(-0.44%)
Apr 05, 2012	18.38	18.47	18.30	18.37	93,672	-0.02(-0.11%)
Apr 04, 2012	18.31	18.44	18.20	18.39	88,232	-0.57(-3.01%)
Apr 03, 2012	19.24	19.32	18.84	18.96	112,287	-0.66(-3.36%)

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.