Indicators

Akzo Nobel NV # ADR (OP: AKZOY )

21.52 -0.41 (-1.87%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	55.48	55.70	55.38	55.52	47,565	+0.77(+1.41%)
Jul 28, 2006	54.69	55.18	53.51	54.75	87,798	+0.63(+1.16%)
Jul 27, 2006	55.39	55.40	54.03	54.12	69,620	-0.44(-0.80%)
Jul 26, 2006	54.01	54.77	54.01	54.55	133,599	+0.95(+1.78%)
Jul 25, 2006	53.73	54.10	53.19	53.60	83,000	+0.65(+1.23%)
Jul 24, 2006	52.46	53.24	52.46	52.95	41,750	+1.17(+2.26%)
Jul 21, 2006	52.00	52.29	51.78	51.78	37,479	-0.49(-0.94%)
Jul 20, 2006	52.81	52.97	52.27	52.27	49,852	-1.27(-2.37%)
Jul 19, 2006	51.81	53.59	51.81	53.54	103,813	+2.98(+5.89%)
Jul 18, 2006	50.87	50.87	50.27	50.56	46,352	-0.65(-1.27%)
Jul 17, 2006	51.49	51.49	50.77	51.21	51,502	-0.92(-1.76%)
Jul 14, 2006	52.49	52.60	51.83	52.13	60,727	-0.32(-0.61%)
Jul 13, 2006	52.96	53.16	52.29	52.45	97,740	-0.76(-1.43%)
Jul 12, 2006	53.73	53.80	53.10	53.21	49,054	-0.45(-0.84%)
Jul 11, 2006	53.38	53.76	53.11	53.66	25,227	+0.45(+0.85%)
Jul 10, 2006	53.20	53.64	53.13	53.21	41,629	-0.02(-0.04%)
Jul 07, 2006	52.97	53.80	52.97	53.23	72,646	-0.08(-0.15%)
Jul 06, 2006	52.76	53.41	52.71	53.31	57,333	-0.32(-0.60%)
Jul 05, 2006	54.04	54.04	53.17	53.63	51,069	-1.16(-2.12%)

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.