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 (%)
Sep 28, 2012	19.08	19.16	18.62	18.82	26,402	-0.66(-3.39%)
Sep 27, 2012	19.28	19.52	19.14	19.48	84,830	+0.73(+3.89%)
Sep 26, 2012	18.81	18.89	18.66	18.75	23,719	-0.22(-1.16%)
Sep 25, 2012	19.17	19.30	18.87	18.97	35,871	-0.24(-1.25%)
Sep 24, 2012	19.11	19.24	19.02	19.21	38,495	-0.05(-0.26%)
Sep 21, 2012	19.57	19.57	19.21	19.26	175,686	-0.45(-2.28%)
Sep 20, 2012	19.77	19.81	19.60	19.71	15,717	-0.57(-2.80%)
Sep 19, 2012	20.20	20.33	20.20	20.28	36,006	+0.24(+1.19%)
Sep 18, 2012	20.05	20.15	19.95	20.04	37,582	-1.27(-5.96%)
Sep 17, 2012	21.31	21.51	21.21	21.31	47,944	+0.36(+1.72%)
Sep 14, 2012	21.00	21.17	20.72	20.95	33,442	-0.05(-0.24%)
Sep 13, 2012	20.56	21.13	20.45	21.00	32,744	+0.54(+2.64%)
Sep 12, 2012	20.60	20.66	20.39	20.46	54,618	+0.06(+0.29%)
Sep 11, 2012	20.17	20.42	20.17	20.40	19,900	+0.43(+2.15%)
Sep 10, 2012	20.20	20.23	19.96	19.97	26,644	-0.35(-1.72%)
Sep 07, 2012	20.18	20.32	20.18	20.32	20,674	+0.49(+2.47%)
Sep 06, 2012	19.30	19.90	19.30	19.83	19,275	+0.79(+4.15%)
Sep 05, 2012	19.12	19.20	19.04	19.04	30,911	-0.16(-0.83%)

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.