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 (%)
May 28, 2010	52.05	52.05	50.55	51.05	9,764	-1.00(-1.92%)
May 27, 2010	51.05	52.15	51.05	52.05	10,249	+2.70(+5.47%)
May 26, 2010	50.25	50.61	49.35	49.35	24,342	-0.01(-0.02%)
May 25, 2010	48.22	49.70	48.00	49.36	33,310	-0.59(-1.18%)
May 24, 2010	50.48	50.90	49.95	49.95	9,857	-1.20(-2.35%)
May 21, 2010	50.15	51.74	50.15	51.15	12,434	+0.45(+0.89%)
May 20, 2010	49.75	51.69	49.70	50.70	23,394	-1.65(-3.16%)
May 19, 2010	51.95	52.60	51.50	52.35	16,893	+0.70(+1.36%)
May 18, 2010	53.25	53.91	51.06	51.65	10,755	-0.95(-1.81%)
May 17, 2010	52.70	52.87	51.41	52.60	12,115	-0.20(-0.38%)
May 14, 2010	53.60	53.60	52.10	52.80	15,795	-1.55(-2.85%)
May 13, 2010	54.58	55.02	54.20	54.35	18,686	+0.26(+0.48%)
May 12, 2010	53.74	54.56	53.74	54.09	16,271	+0.84(+1.58%)
May 11, 2010	54.32	54.49	53.25	53.25	12,007	-1.64(-2.99%)
May 10, 2010	54.99	55.00	54.30	54.89	14,996	+3.54(+6.89%)
May 07, 2010	52.73	53.05	50.85	51.35	15,345	-1.04(-1.99%)
May 06, 2010	54.49	54.68	50.85	52.39	23,473	-1.61(-2.98%)
May 05, 2010	54.40	54.75	53.65	54.00	17,140	-1.90(-3.40%)
May 04, 2010	57.55	57.61	55.75	55.90	9,170	-3.87(-6.47%)

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.