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 (%)
Jun 28, 2013	18.80	18.87	18.70	18.81	9,125	+0.17(+0.91%)
Jun 27, 2013	18.60	18.69	18.60	18.64	15,046	-0.02(-0.11%)
Jun 26, 2013	18.57	18.66	18.39	18.66	78,302	-0.14(-0.74%)
Jun 25, 2013	18.60	18.80	18.50	18.80	20,089	+0.00(+0.00%)
Jun 24, 2013	18.79	18.92	18.75	18.80	14,050	-0.60(-3.09%)
Jun 21, 2013	19.49	19.53	19.21	19.40	15,369	-0.31(-1.57%)
Jun 20, 2013	20.02	20.02	19.60	19.71	15,041	-0.65(-3.19%)
Jun 19, 2013	20.60	20.69	20.28	20.36	13,744	-0.30(-1.45%)
Jun 18, 2013	20.70	20.75	20.58	20.66	8,550	+0.02(+0.10%)
Jun 17, 2013	20.70	20.72	20.49	20.64	14,319	+0.17(+0.83%)
Jun 14, 2013	20.52	20.61	20.45	20.47	8,006	-0.15(-0.73%)
Jun 13, 2013	20.19	20.62	20.19	20.62	12,414	+0.11(+0.54%)
Jun 12, 2013	20.82	20.82	20.42	20.51	18,158	-0.04(-0.19%)
Jun 11, 2013	20.42	20.62	20.42	20.55	14,948	-0.18(-0.87%)
Jun 10, 2013	20.63	20.79	20.54	20.73	20,900	+0.40(+1.97%)
Jun 07, 2013	20.41	20.41	20.21	20.33	10,760	-0.19(-0.93%)
Jun 06, 2013	20.48	20.56	20.36	20.52	17,816	-0.03(-0.15%)
Jun 05, 2013	20.72	20.72	20.55	20.55	23,219	-0.52(-2.47%)
Jun 04, 2013	21.04	21.16	20.93	21.07	7,250	-0.40(-1.86%)

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.