Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • AKZO NOBEL NV Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    AKZO NOBEL NV ( AKZOY ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 23256 68.9500 66.2800 68.2700 66.3600
    10/27/09 25055 62.5000 61.6000 62.1000 61.6500
    10/28/09 12627 61.7500 59.5600 61.2300 59.6000
    10/29/09 23357 61.7000 60.5300 60.7500 61.3300
    10/30/09 34677 61.1000 58.5100 61.1000 58.5100
    11/02/09 38027 60.1500 58.6500 59.1200 59.1500
    11/03/09 12768 59.6000 58.2200 58.2300 59.3700
    11/04/09 69647 61.7000 61.0000 61.1000 61.0500
    11/05/09 9745 62.7500 62.0000 62.1500 62.2000
    11/06/09 24336 61.7900 60.7500 60.7500 61.2500
    11/09/09 7961 64.6500 63.9000 63.9000 64.6500
    11/10/09 5852 64.3900 63.6800 63.7000 64.2500
    11/11/09 56133 66.5600 65.5300 66.2000 65.6000
    11/12/09 24969 66.6800 65.5000 66.0100 65.5000
    11/13/09 11709 65.8000 64.4700 64.9300 65.1400
    11/16/09 17872 66.9500 66.1800 66.1800 66.5000
    11/17/09 13111 65.9000 65.1500 65.6300 65.7800
    11/18/09 11670 66.2500 65.4500 65.9700 65.6500
    11/19/09 10625 65.2400 64.4900 65.2400 65.1000
    11/20/09 9567 63.8500 63.0500 63.6100 63.5500
    11/23/09 8054 65.8200 65.0500 65.6000 65.0500
    11/24/09 18098 65.6500 65.0000 65.4200 65.2700
    11/25/09 10754 67.3100 66.4700 66.5000 67.1300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    AKZO NOBEL NV ( AKZOY ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 23256 68.9500 66.2800 68.2700 66.3600
    10/27/09 25055 62.5000 61.6000 62.1000 61.6500
    10/28/09 12627 61.7500 59.5600 61.2300 59.6000
    10/29/09 23357 61.7000 60.5300 60.7500 61.3300
    10/30/09 34677 61.1000 58.5100 61.1000 58.5100
    11/02/09 38027 60.1500 58.6500 59.1200 59.1500
    11/03/09 12768 59.6000 58.2200 58.2300 59.3700
    11/04/09 69647 61.7000 61.0000 61.1000 61.0500
    11/05/09 9745 62.7500 62.0000 62.1500 62.2000
    11/06/09 24336 61.7900 60.7500 60.7500 61.2500
    11/09/09 7961 64.6500 63.9000 63.9000 64.6500
    11/10/09 5852 64.3900 63.6800 63.7000 64.2500
    11/11/09 56133 66.5600 65.5300 66.2000 65.6000
    11/12/09 24969 66.6800 65.5000 66.0100 65.5000
    11/13/09 11709 65.8000 64.4700 64.9300 65.1400
    11/16/09 17872 66.9500 66.1800 66.1800 66.5000
    11/17/09 13111 65.9000 65.1500 65.6300 65.7800
    11/18/09 11670 66.2500 65.4500 65.9700 65.6500
    11/19/09 10625 65.2400 64.4900 65.2400 65.1000
    11/20/09 9567 63.8500 63.0500 63.6100 63.5500
    11/23/09 8054 65.8200 65.0500 65.6000 65.0500
    11/24/09 18098 65.6500 65.0000 65.4200 65.2700
    11/25/09 10754 67.3100 66.4700 66.5000 67.1300

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: AKZOY

    Return

    as of November 26 2009
    1 Month 1.71%
    6 Month 43.75%
    YTD 60.91%
    1 Year 100.39%
    3 Year 17.67%
    5 Year 64.21%
    Calculate the value of

    or shares