StockSelector.com
  Research, Select, & Monitor Sunday, April 22, 2018 8:30:19 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Akzo Nobel N.V.$32.11($.05)(.14%)

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

Your Target?


From 1/25/2018 to 4/20/2018 
Date Open High Low Close Volume
4/20/2018 32.100 32.240 32.010 32.105 16,300
4/19/2018 32.510 32.540 32.050 32.150 25,000
4/18/2018 32.440 32.616 32.420 32.530 16,100
4/17/2018 32.532 32.532 32.240 32.400 301,800
4/16/2018 32.620 32.620 32.380 32.500 76,200
4/13/2018 32.318 32.390 32.195 32.275 33,800
4/12/2018 32.000 32.124 31.900 32.110 16,900
4/11/2018 32.270 32.270 32.050 32.145 26,600
4/10/2018 32.400 32.630 32.350 32.585 28,300
4/9/2018 32.060 32.210 32.000 32.050 17,800
4/6/2018 31.599 32.340 31.590 31.730 72,700
4/5/2018 31.520 31.600 31.440 31.500 24,100
4/4/2018 31.000 31.460 30.990 31.460 20,700
4/3/2018 31.620 31.720 31.390 31.590 43,500
4/2/2018 31.583 31.720 31.030 31.175 40,600
3/29/2018 31.756 31.810 31.450 31.660 49,900
3/28/2018 31.960 32.340 31.890 32.045 161,400
3/27/2018 32.000 32.380 31.870 32.010 44,500
3/26/2018 31.470 31.490 31.070 31.435 28,300
3/23/2018 31.500 31.527 31.120 31.145 31,400
3/22/2018 32.060 32.060 31.780 31.810 38,500
3/21/2018 32.597 32.840 32.540 32.780 24,000
3/20/2018 32.660 32.781 32.580 32.710 16,700
3/19/2018 32.677 32.770 32.560 32.690 74,400
3/16/2018 32.750 32.820 32.620 32.750 46,500
3/15/2018 33.060 33.246 33.060 33.200 48,700
3/14/2018 33.372 33.390 33.105 33.180 20,400
3/13/2018 33.034 33.250 32.930 33.010 23,800
3/12/2018 33.030 33.160 32.920 33.145 25,600
3/9/2018 32.960 33.230 32.960 33.200 21,600
3/8/2018 33.230 33.280 33.110 33.210 26,700
3/7/2018 32.604 32.750 32.420 32.750 33,000
3/6/2018 32.470 32.660 32.447 32.610 21,500
3/5/2018 31.790 32.400 31.773 32.335 19,700
3/2/2018 31.520 31.630 31.378 31.595 24,300
3/1/2018 31.860 31.860 31.350 31.640 22,300
2/28/2018 32.620 32.640 32.390 32.400 26,500
2/27/2018 32.760 32.806 32.510 32.580 18,400
2/26/2018 32.740 33.100 32.740 33.030 27,200
2/23/2018 32.600 32.700 32.530 32.650 44,500
2/22/2018 32.710 32.920 32.660 32.830 29,800
2/21/2018 32.560 32.950 32.530 32.550 28,900
2/20/2018 32.780 32.796 32.390 32.510 39,000
2/16/2018 32.540 32.660 32.390 32.510 25,900
2/15/2018 32.520 32.740 32.420 32.740 21,100
2/14/2018 31.620 32.210 31.530 32.180 38,500
2/13/2018 31.992 31.992 31.747 31.845 53,500
2/12/2018 31.570 31.880 31.520 31.790 32,100
2/9/2018 31.195 31.240 30.420 31.108 44,400
2/8/2018 31.800 31.880 30.950 31.060 98,000
2/7/2018 30.540 30.770 30.120 30.390 106,100
2/6/2018 30.040 30.670 29.710 30.670 68,000
2/5/2018 30.890 30.930 29.820 29.910 42,100
2/2/2018 31.220 31.220 30.790 30.845 52,200
2/1/2018 31.440 31.750 31.440 31.720 29,600
1/31/2018 31.250 31.390 31.170 31.280 122,400
1/30/2018 31.254 31.270 30.950 31.010 173,900
1/29/2018 30.990 31.160 30.880 31.095 108,500
1/26/2018 31.227 31.320 31.165 31.320 39,200
1/25/2018 31.230 31.290 31.005 31.110 27,600


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.