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 (%)
Dec 30, 2011	48.13	48.82	47.97	48.30	14,283	+0.24(+0.50%)
Dec 29, 2011	47.05	48.21	47.05	48.06	22,204	+1.34(+2.87%)
Dec 28, 2011	47.48	47.49	46.51	46.72	22,961	-0.78(-1.64%)
Dec 27, 2011	47.40	47.93	47.25	47.50	12,411	+0.55(+1.17%)
Dec 23, 2011	46.81	47.07	46.57	46.95	24,306	+1.02(+2.22%)
Dec 21, 2011	46.35	46.50	45.48	45.93	25,393	-0.52(-1.12%)
Dec 20, 2011	45.53	46.48	45.53	46.45	11,456	+2.94(+6.76%)
Dec 19, 2011	44.86	44.91	43.51	43.51	32,833	-0.46(-1.05%)
Dec 16, 2011	44.37	44.37	43.90	43.97	33,516	+0.42(+0.96%)
Dec 15, 2011	44.15	44.20	43.51	43.55	17,047	-0.45(-1.02%)
Dec 14, 2011	44.19	44.26	43.78	44.00	23,299	-0.77(-1.72%)
Dec 13, 2011	46.28	46.64	44.77	44.77	16,703	-0.70(-1.54%)
Dec 12, 2011	45.95	46.21	45.47	45.47	152,006	-2.03(-4.27%)
Dec 09, 2011	46.80	47.75	46.80	47.50	80,929	+1.53(+3.33%)
Dec 08, 2011	46.45	46.56	45.97	45.97	26,710	-1.43(-3.02%)
Dec 07, 2011	47.12	47.70	46.73	47.40	23,202	-1.30(-2.67%)
Dec 06, 2011	48.65	49.05	48.20	48.70	14,258	+0.35(+0.72%)
Dec 05, 2011	49.20	49.42	48.19	48.35	6,960	+0.43(+0.90%)
Dec 02, 2011	48.76	48.76	47.69	47.92	10,530	-0.29(-0.60%)

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.