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 (%)
Nov 29, 2013	25.24	25.24	25.07	25.19	19,302	+0.28(+1.12%)
Nov 27, 2013	24.80	24.97	24.80	24.91	222,745	+0.38(+1.55%)
Nov 26, 2013	24.58	24.64	24.49	24.53	95,776	-0.05(-0.20%)
Nov 25, 2013	24.56	24.66	24.50	24.58	287,519	-0.15(-0.61%)
Nov 22, 2013	24.74	24.82	24.65	24.73	498,972	+0.08(+0.32%)
Nov 21, 2013	24.59	24.65	24.53	24.65	79,912	+0.06(+0.24%)
Nov 20, 2013	24.90	24.90	24.59	24.59	117,067	-0.22(-0.89%)
Nov 19, 2013	24.82	24.97	24.76	24.81	264,086	-0.25(-1.00%)
Nov 18, 2013	25.19	25.19	25.06	25.06	21,670	+0.02(+0.08%)
Nov 15, 2013	25.07	25.14	24.95	25.04	180,813	-0.12(-0.48%)
Nov 14, 2013	25.00	25.16	25.00	25.16	48,222	+0.11(+0.44%)
Nov 13, 2013	24.57	25.05	24.57	25.05	191,349	+0.13(+0.52%)
Nov 12, 2013	24.77	24.92	24.77	24.92	23,477	-0.16(-0.64%)
Nov 11, 2013	24.99	25.09	24.88	25.08	172,007	+0.36(+1.46%)
Nov 08, 2013	24.59	24.73	24.54	24.72	1,551,156	+0.63(+2.62%)
Nov 07, 2013	25.69	25.69	23.23	24.09	11,910	-0.63(-2.55%)
Nov 06, 2013	24.63	24.82	24.63	24.72	19,431	+0.66(+2.76%)
Nov 05, 2013	23.97	24.11	23.97	24.06	207,487	-0.22(-0.92%)
Nov 04, 2013	24.19	24.28	24.18	24.28	33,432	+0.37(+1.55%)

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.