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 (%)
Jan 29, 2010	59.45	60.30	59.15	59.55	13,090	+0.20(+0.34%)
Jan 28, 2010	60.50	60.50	59.07	59.35	21,057	-0.96(-1.59%)
Jan 27, 2010	60.56	60.77	60.00	60.31	8,083	+0.61(+1.02%)
Jan 26, 2010	59.70	60.50	59.70	59.70	4,362	-0.05(-0.08%)
Jan 25, 2010	59.70	60.05	59.50	59.75	11,223	+1.75(+3.02%)
Jan 22, 2010	58.60	59.10	58.00	58.00	10,290	-0.60(-1.02%)
Jan 21, 2010	60.33	60.33	58.31	58.60	10,880	-2.20(-3.62%)
Jan 20, 2010	61.05	61.35	60.40	60.80	36,777	-2.70(-4.25%)
Jan 19, 2010	62.73	63.50	62.50	63.50	4,990	+0.60(+0.95%)
Jan 15, 2010		62.90	62.90	62.90	0	-1.15(-1.80%)
Jan 14, 2010	63.35	64.35	63.35	64.05	4,905	-0.35(-0.54%)
Jan 13, 2010	64.00	64.50	63.51	64.40	6,779	+1.55(+2.47%)
Jan 12, 2010	63.21	63.60	62.85	62.85	8,990	-1.60(-2.48%)
Jan 11, 2010	65.11	65.11	64.20	64.45	11,795	-0.97(-1.48%)
Jan 08, 2010	65.13	65.50	65.09	65.42	13,392	+0.02(+0.03%)
Jan 07, 2010	65.46	65.86	65.21	65.40	8,022	-1.35(-2.02%)
Jan 06, 2010	67.00	67.30	66.75	66.75	20,603	+0.25(+0.38%)
Jan 05, 2010	66.75	66.95	66.19	66.50	16,649	-0.55(-0.82%)

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.