StockSelector.com
  Research, Select, & Monitor Tuesday, October 23, 2018 2:04:14 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Akzo Nobel N.V.$28.14($.38)(1.33%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 7/30/2018 to 10/22/2018 
Date Open High Low Close Volume
10/22/2018 28.290 28.330 28.050 28.140 28,500
10/19/2018 28.170 28.720 28.170 28.520 45,800
10/18/2018 28.420 28.515 28.145 28.225 48,000
10/17/2018 29.330 29.330 28.850 29.120 48,800
10/16/2018 28.800 28.800 28.550 28.650 67,500
10/15/2018 28.220 28.362 28.180 28.310 39,400
10/12/2018 28.554 28.554 28.180 28.490 42,600
10/11/2018 28.680 28.730 28.300 28.380 41,500
10/10/2018 28.830 29.012 28.710 28.730 32,000
10/9/2018 29.420 29.530 29.360 29.400 25,500
10/8/2018 29.920 30.220 29.920 30.166 23,400
10/5/2018 30.860 30.890 30.610 30.745 17,100
10/4/2018 30.660 30.660 30.400 30.515 17,800
10/3/2018 30.903 31.190 30.860 31.105 42,500
10/2/2018 30.730 30.830 30.700 30.765 19,300
10/1/2018 30.972 30.972 30.640 30.715 20,600
9/28/2018 31.137 31.260 31.100 31.155 19,900
9/27/2018 31.312 31.500 31.260 31.300 11,500
9/26/2018 31.515 31.760 31.500 31.590 17,800
9/25/2018 31.970 31.970 31.630 31.675 12,500
9/24/2018 32.230 32.230 31.890 31.905 29,100
9/21/2018 32.290 32.375 32.230 32.300 20,100
9/20/2018 32.790 32.790 32.430 32.650 20,300
9/19/2018 31.570 31.960 31.428 31.860 61,200
9/18/2018 31.430 31.530 31.290 31.430 15,600
9/17/2018 31.465 31.530 31.350 31.380 14,000
9/14/2018 31.318 31.357 31.100 31.250 9,500
9/13/2018 31.206 31.380 31.206 31.315 189,500
9/12/2018 30.946 30.970 30.780 30.890 15,200
9/11/2018 31.170 31.310 31.150 31.300 25,700
9/10/2018 31.320 31.390 31.180 31.300 14,300
9/7/2018 31.620 31.720 31.560 31.660 14,200
9/6/2018 31.500 31.740 31.490 31.700 18,200
9/5/2018 31.154 31.350 31.130 31.280 16,400
9/4/2018 30.880 30.890 30.750 30.870 14,000
8/31/2018 31.460 31.460 31.125 31.200 19,500
8/30/2018 31.748 31.770 31.540 31.680 27,900
8/29/2018 31.770 31.960 31.770 31.960 15,000
8/28/2018 31.740 31.740 31.550 31.600 19,100
8/27/2018 31.090 31.300 31.090 31.275 189,400
8/24/2018 30.730 30.930 30.730 30.880 12,200
8/23/2018 30.770 30.776 30.530 30.650 108,300
8/22/2018 30.890 30.930 30.780 30.840 25,500
8/21/2018 30.550 30.720 30.465 30.595 19,700
8/20/2018 30.381 30.480 30.280 30.480 13,000
8/17/2018 29.980 30.420 29.980 30.390 22,500
8/16/2018 30.080 30.236 30.020 30.115 22,900
8/15/2018 30.274 30.297 29.980 30.105 37,800
8/14/2018 30.790 30.810 30.610 30.770 45,800
8/13/2018 30.810 30.884 30.640 30.725 21,700
8/10/2018 30.810 30.930 30.750 30.830 21,500
8/9/2018 31.532 31.570 31.310 31.375 170,700
8/8/2018 31.088 31.270 31.060 31.150 16,100
8/7/2018 31.018 31.140 31.000 31.090 14,900
8/6/2018 30.770 31.010 30.730 30.960 12,900
8/3/2018 30.910 31.180 30.890 31.070 22,800
8/2/2018 30.930 31.100 30.930 31.055 54,800
8/1/2018 30.870 31.080 30.870 31.080 16,700
7/31/2018 30.777 30.910 30.750 30.780 23,600
7/30/2018 30.860 30.890 30.760 30.840 31,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.