Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

22.66 -0.34 (-1.48%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	22.92	23.05	22.92	23.00	21,284	+0.40(+1.77%)
Nov 26, 2014		22.60	22.60	22.60	0	+0.06(+0.27%)
Nov 25, 2014	22.33	22.55	22.33	22.54	38,287	+0.12(+0.54%)
Nov 24, 2014	22.37	22.48	22.34	22.42	68,478	+0.27(+1.22%)
Nov 21, 2014	22.29	22.37	22.11	22.15	36,241	-0.13(-0.58%)
Nov 20, 2014	22.27	22.37	22.17	22.28	23,673	-0.32(-1.42%)
Nov 19, 2014	22.64	22.65	22.47	22.60	33,935	-0.11(-0.48%)
Nov 18, 2014	22.62	22.77	22.62	22.71	83,661	+0.54(+2.41%)
Nov 17, 2014		22.23	22.25	22.18	20,592	-0.07(-0.34%)
Nov 14, 2014	22.09	22.37	22.06	22.25	72,178	-0.11(-0.49%)
Nov 13, 2014	22.36	22.54	22.28	22.36	224,721	+0.13(+0.61%)
Nov 12, 2014	22.26	22.36	22.14	22.23	55,965	-0.26(-1.18%)
Nov 11, 2014	22.41	22.58	22.40	22.49	52,072	+0.15(+0.67%)
Nov 10, 2014	22.34	22.35	22.25	22.34	31,383	+0.16(+0.72%)
Nov 07, 2014	22.20	22.27	22.10	22.18	137,665	-0.16(-0.72%)
Nov 06, 2014	22.47	22.56	22.34	22.34	54,062	-0.20(-0.89%)
Nov 05, 2014	22.63	22.68	22.45	22.54	42,813	+0.41(+1.85%)
Nov 04, 2014	22.11	22.17	22.05	22.13	49,275	+0.09(+0.41%)

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.