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 )

24.92 -0.41 (-1.62%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 79.96 80.60 79.77 79.96 547,734 -0.44(-0.55%)
Mar 28, 2008 80.85 81.10 80.10 80.40 137,830 -0.45(-0.56%)
Mar 27, 2008 81.60 81.50 80.50 80.85 13,253 -0.75(-0.92%)
Mar 26, 2008 78.95 81.60 80.15 81.60 16,320 +0.95(+1.18%)
Mar 25, 2008 8.950 80.65 80.65 80.65 27,757 +0.00(+0.00%)
Mar 24, 2008 80.00 81.20 79.95 80.65 13,994 +0.65(+0.81%)
Mar 21, 2008 80.00 80.25 78.35 80.00 18,883 +0.00(+0.00%)
Mar 20, 2008 80.00 80.25 78.35 80.00 18,883 +1.85(+2.37%)
Mar 19, 2008 78.15 80.25 78.00 78.15 57,790 -2.25(-2.80%)
Mar 18, 2008 79.84 81.75 79.75 80.40 16,984 +0.56(+0.70%)
Mar 17, 2008 79.84 80.55 78.51 79.84 24,227 -0.52(-0.65%)
Mar 14, 2008 80.70 82.90 80.12 80.36 18,926 -0.34(-0.42%)
Mar 13, 2008 81.65 81.05 79.28 80.70 98,593 -0.95(-1.16%)
Mar 12, 2008 81.65 82.24 81.45 81.65 16,199 +0.35(+0.43%)
Mar 11, 2008 81.30 81.30 79.35 81.30 51,803 +3.45(+4.43%)
Mar 10, 2008 77.85 79.55 77.81 77.85 71,820 -2.25(-2.81%)
Mar 07, 2008 80.10 80.55 79.15 80.10 63,384 +0.69(+0.87%)
Mar 06, 2008 72.75 80.40 79.25 79.41 40,719 +6.66(+9.15%)
Mar 05, 2008 71.75 73.30 71.88 72.75 116,502 +1.00(+1.39%)
Mar 04, 2008 71.75 72.05 70.40 71.75 131,041 -2.00(-2.71%)
Mar 03, 2008 73.75 73.85 73.20 73.75 30,692 +1.05(+1.44%)
Feb 29, 2008 76.00 74.60 72.70 72.70 88,730 -3.30(-4.34%)
Feb 28, 2008 76.00 76.60 75.50 76.00 26,343 -0.90(-1.17%)
Feb 27, 2008 76.90 77.66 76.25 76.90 25,410 -0.43(-0.56%)
Feb 26, 2008 77.33 77.75 76.15 77.33 23,471 +0.64(+0.83%)
Feb 25, 2008 76.69 76.69 74.65 76.69 19,771 +1.39(+1.85%)
Feb 22, 2008 74.10 75.50 73.90 75.30 49,513 +1.20(+1.62%)
Feb 21, 2008 74.35 75.10 74.10 74.10 92,280 -0.25(-0.34%)
Feb 20, 2008 74.80 74.50 72.80 74.35 10,701 -0.45(-0.60%)
Feb 19, 2008 72.06 75.95 74.75 74.80 18,557 +2.74(+3.80%)
Feb 18, 2008 72.06 72.25 71.70 72.06 14,726 +0.00(+0.00%)
Feb 15, 2008 72.06 72.25 71.70 72.06 14,726 +0.21(+0.29%)
Feb 14, 2008 71.85 73.20 71.85 71.85 37,032 +0.45(+0.63%)
Feb 13, 2008 71.40 72.20 71.05 71.40 16,376 +1.31(+1.87%)
Feb 12, 2008 70.09 71.20 70.00 70.09 37,260 +0.34(+0.49%)
Feb 11, 2008 69.75 69.75 68.95 69.75 16,437 +0.96(+1.40%)
Feb 08, 2008 68.79 69.50 68.40 68.79 12,213 +0.08(+0.12%)
Feb 07, 2008 70.39 69.65 68.50 68.71 33,871 -1.68(-2.39%)
Feb 06, 2008 70.39 71.85 70.30 70.39 99,390 +0.54(+0.77%)
Feb 05, 2008 75.10 72.30 69.85 69.85 69,596 -5.25(-6.99%)
Feb 04, 2008 73.96 76.05 74.50 75.10 28,621 +1.14(+1.54%)
Feb 01, 2008 73.55 74.25 73.10 73.96 21,324 +0.41(+0.56%)
Jan 31, 2008 73.55 74.15 70.65 73.55 23,005 +4.31(+6.22%)
Jan 30, 2008 69.24 70.10 67.65 69.24 49,197 +0.49(+0.71%)
Jan 29, 2008 68.75 69.75 67.05 68.75 113,337 +3.20(+4.88%)
Jan 28, 2008 65.50 65.55 63.65 65.55 17,411 +0.05(+0.08%)
Jan 25, 2008 66.10 68.25 65.20 65.50 63,976 -0.60(-0.91%)
Jan 24, 2008 66.10 66.50 64.00 66.10 168,163 +2.11(+3.30%)
Jan 23, 2008 63.99 64.04 60.10 63.99 152,509 -2.26(-3.41%)
Jan 22, 2008 70.35 66.65 62.60 66.25 163,641 -4.10(-5.83%)
Jan 21, 2008 70.35 72.10 70.02 70.35 102,005 +0.00(+0.00%)
Jan 18, 2008 70.35 72.10 70.02 70.35 102,005 -0.35(-0.50%)
Jan 17, 2008 70.70 74.02 70.67 70.70 31,978 -1.45(-2.01%)
Jan 16, 2008 72.15 75.00 72.00 72.15 19,457 -2.70(-3.61%)
Jan 15, 2008 75.99 76.00 74.76 74.85 80,989 -1.14(-1.50%)
Jan 14, 2008 73.65 77.00 75.95 75.99 91,776 +2.34(+3.18%)
Jan 11, 2008 73.65 73.95 72.95 73.65 22,627 +1.26(+1.74%)
Jan 10, 2008 72.39 73.10 71.85 72.39 96,018 -3.96(-5.19%)
Jan 09, 2008 77.35 76.75 75.20 76.35 109,699 -1.00(-1.29%)
Jan 08, 2008 77.35 78.85 77.25 77.35 87,482 -0.95(-1.21%)
Jan 07, 2008 79.00 78.75 77.75 78.30 18,468 -0.70(-0.89%)
Jan 04, 2008 79.00 81.65 78.90 79.00 35,561 -3.07(-3.74%)
Jan 03, 2008 82.07 82.78 82.07 82.07 262,933 +2.16(+2.70%)
Jan 02, 2008 79.90 80.84 79.91 79.91 48,734 +0.01(+0.01%)
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.