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 (%)
Dec 31, 2012	21.74	22.55	21.74	22.50	50,416	+0.78(+3.59%)
Dec 28, 2012	21.85	21.93	21.62	21.72	34,639	-0.17(-0.78%)
Dec 27, 2012	21.95	21.99	21.74	21.89	62,171	+0.24(+1.11%)
Dec 26, 2012	21.36	21.95	21.36	21.65	47,380	-0.00(-0.00%)
Dec 24, 2012	21.90	21.90	21.65	21.65	32,041	-0.02(-0.09%)
Dec 21, 2012	21.54	21.81	21.54	21.67	78,760	-0.21(-0.96%)
Dec 20, 2012	21.93	22.00	21.76	21.88	118,980	+0.15(+0.69%)
Dec 19, 2012	21.93	21.96	21.63	21.73	180,319	+0.20(+0.93%)
Dec 18, 2012	21.43	21.68	21.40	21.53	52,818	+0.20(+0.93%)
Dec 17, 2012	21.33	21.49	21.30	21.33	49,503	+0.02(+0.10%)
Dec 14, 2012	21.12	21.40	21.12	21.31	78,660	+1.64(+8.34%)
Dec 13, 2012	19.75	19.88	19.60	19.67	50,369	-0.03(-0.15%)
Dec 12, 2012	19.65	19.89	19.64	19.70	36,822	+0.19(+0.97%)
Dec 11, 2012	19.53	19.62	19.47	19.51	51,362	+0.05(+0.26%)
Dec 10, 2012	19.34	19.55	19.33	19.46	39,760	+0.05(+0.26%)
Dec 07, 2012	19.32	19.43	19.24	19.41	29,243	-0.02(-0.10%)
Dec 06, 2012	19.31	19.43	19.21	19.43	99,582	+0.18(+0.94%)
Dec 05, 2012	19.22	19.40	19.15	19.25	70,406	-0.24(-1.23%)

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.