Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Akzo Nobel NV # ADR (OP: AKZOY )

25.33 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 68.90 69.31 68.83 68.83 8,394 +0.49(+0.72%)
Mar 30, 2011 68.34 68.34 68.34 68.34 7,783 +1.13(+1.68%)
Mar 29, 2011 66.79 67.38 66.49 67.21 29,655 +1.04(+1.57%)
Mar 28, 2011 66.59 66.71 66.14 66.17 16,531 +0.02(+0.03%)
Mar 25, 2011 66.71 66.71 66.07 66.15 12,253 -0.86(-1.28%)
Mar 24, 2011 66.75 67.05 66.50 67.01 66,516 +1.63(+2.49%)
Mar 23, 2011 64.60 65.60 64.60 65.38 8,114 +0.66(+1.02%)
Mar 22, 2011 64.55 64.93 64.55 64.72 11,832 -0.45(-0.69%)
Mar 21, 2011 65.00 65.17 64.95 65.17 9,310 +1.44(+2.26%)
Mar 18, 2011 64.00 64.10 63.60 63.73 4,973 -0.26(-0.41%)
Mar 17, 2011 63.76 64.13 63.55 63.99 16,590 +1.60(+2.56%)
Mar 16, 2011 63.86 64.06 61.92 62.39 4,822 -2.01(-3.12%)
Mar 15, 2011 63.61 64.45 63.61 64.40 6,212 -1.95(-2.94%)
Mar 14, 2011 66.06 66.35 65.90 66.35 6,438 +0.30(+0.45%)
Mar 11, 2011 65.51 66.05 65.31 66.05 9,777 +0.37(+0.56%)
Mar 10, 2011 66.35 66.43 65.68 65.68 6,950 -1.42(-2.12%)
Mar 09, 2011 67.65 67.65 66.85 67.10 4,881 -0.08(-0.12%)
Mar 08, 2011 66.90 67.31 66.60 67.18 6,371 -0.79(-1.16%)
Mar 07, 2011 68.63 68.92 67.52 67.97 8,073 +0.38(+0.56%)
Mar 04, 2011 68.40 68.40 67.57 67.59 6,691 -0.68(-1.00%)
Mar 03, 2011 68.05 68.47 67.84 68.27 15,860 +0.72(+1.07%)
Mar 02, 2011 67.65 67.96 67.55 67.55 8,763 +0.22(+0.33%)
Mar 01, 2011 68.25 68.25 67.33 67.33 9,298 -0.79(-1.16%)
Feb 28, 2011 68.10 68.23 67.67 68.12 4,783 +0.81(+1.20%)
Feb 25, 2011 67.35 67.57 67.10 67.31 3,329 -0.18(-0.27%)
Feb 24, 2011 67.56 68.00 67.15 67.49 7,899 +0.86(+1.29%)
Feb 23, 2011 67.16 67.20 66.34 66.63 17,990 -0.15(-0.22%)
Feb 22, 2011 67.15 67.54 66.75 66.78 8,421 -1.81(-2.64%)
Feb 18, 2011 68.30 68.84 68.30 68.59 5,912 +0.38(+0.56%)
Feb 17, 2011 67.34 68.35 67.34 68.21 6,052 +1.96(+2.96%)
Feb 16, 2011 65.50 66.28 65.50 66.25 9,185 -0.30(-0.45%)
Feb 15, 2011 66.11 66.58 66.11 66.55 10,760 +0.77(+1.17%)
Feb 14, 2011 65.54 65.95 65.52 65.78 5,679 -0.44(-0.66%)
Feb 11, 2011 65.51 66.22 65.45 66.22 7,509 -0.90(-1.34%)
Feb 10, 2011 64.26 67.29 64.26 67.12 26,124 +2.42(+3.74%)
Feb 09, 2011 63.98 64.70 63.96 64.70 9,665 +1.31(+2.07%)
Feb 08, 2011 63.30 63.50 63.08 63.39 5,229 +0.06(+0.09%)
Feb 07, 2011 63.00 63.33 62.94 63.33 3,909 +0.43(+0.68%)
Feb 04, 2011 62.69 62.90 62.41 62.90 7,985 -0.10(-0.16%)
Feb 03, 2011 62.45 63.00 62.36 63.00 13,122 -0.62(-0.97%)
Feb 02, 2011 63.66 63.75 63.30 63.62 5,257 -0.73(-1.13%)
Feb 01, 2011 64.00 64.35 63.81 64.35 6,881 +1.57(+2.50%)
Jan 31, 2011 62.75 62.80 62.51 62.78 13,251 +0.42(+0.67%)
Jan 28, 2011 63.34 63.61 62.11 62.36 12,609 -1.47(-2.30%)
Jan 27, 2011 63.54 63.83 63.20 63.83 76,842 +0.15(+0.24%)
Jan 26, 2011 63.25 63.68 63.25 63.68 24,048 +1.28(+2.05%)
Jan 25, 2011 62.02 62.60 61.82 62.40 121,149 -0.10(-0.16%)
Jan 24, 2011 61.48 62.50 61.48 62.50 268,522 +0.57(+0.92%)
Jan 21, 2011 61.54 61.95 61.54 61.93 9,464 +0.33(+0.54%)
Jan 20, 2011 60.97 61.82 60.59 61.60 12,216 -0.09(-0.15%)
Jan 19, 2011 62.45 62.55 61.62 61.69 5,103 -0.23(-0.37%)
Jan 18, 2011 62.35 62.35 61.80 61.92 17,064 -0.08(-0.13%)
Jan 14, 2011 61.60 62.05 61.42 62.00 6,344 +0.97(+1.59%)
Jan 13, 2011 61.46 61.65 61.03 61.03 34,942 -0.22(-0.36%)
Jan 12, 2011 60.88 61.45 60.88 61.25 53,324 +1.60(+2.68%)
Jan 11, 2011 59.33 59.65 59.10 59.65 29,411 +1.10(+1.88%)
Jan 10, 2011 57.99 58.55 57.80 58.55 13,125 -0.35(-0.59%)
Jan 07, 2011 59.15 59.45 58.86 58.90 8,278 -0.99(-1.65%)
Jan 06, 2011 60.55 60.55 59.47 59.89 7,215 +0.56(+0.94%)
Jan 05, 2011 59.04 59.70 59.04 59.33 9,941 -1.10(-1.82%)
Jan 04, 2011 61.38 61.38 60.19 60.43 13,085 -1.32(-2.14%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.