Indicators

Nestle Sa ADR (OP: NSRGY )

104.39 -0.66 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	107.97	108.73	107.96	108.40	224,540	-0.15(-0.14%)
Sep 27, 2019	109.01	109.10	108.08	108.55	418,100	-0.03(-0.03%)
Sep 26, 2019	108.92	109.27	108.36	108.58	375,575	+0.98(+0.91%)
Sep 25, 2019	108.69	108.69	107.53	107.60	502,212	-1.82(-1.66%)
Sep 24, 2019	108.87	109.74	108.82	109.42	422,002	+1.20(+1.11%)
Sep 23, 2019	108.25	108.78	108.15	108.22	423,587	+0.57(+0.53%)
Sep 20, 2019	107.99	108.22	107.04	107.65	545,000	-0.10(-0.09%)
Sep 19, 2019	107.60	108.18	107.52	107.75	270,909	+0.73(+0.68%)
Sep 18, 2019	107.63	107.81	106.77	107.02	293,704	-0.48(-0.45%)
Sep 17, 2019	106.92	107.96	106.87	107.50	226,049	+1.61(+1.52%)
Sep 16, 2019	106.59	106.67	105.85	105.89	231,820	-1.26(-1.18%)
Sep 13, 2019	108.13	108.60	107.13	107.15	689,200	-3.76(-3.39%)
Sep 12, 2019	110.30	111.19	110.08	110.91	551,780	+1.16(+1.06%)
Sep 11, 2019	108.33	110.38	108.33	109.75	443,685	+0.25(+0.23%)
Sep 10, 2019	109.46	110.30	108.89	109.50	1,187,398	-2.21(-1.98%)
Sep 09, 2019	112.83	112.90	111.69	111.71	338,929	-2.94(-2.56%)
Sep 06, 2019	113.48	114.87	113.45	114.65	228,900	+1.43(+1.26%)
Sep 05, 2019	114.37	114.39	113.20	113.22	207,020	-1.13(-0.99%)
Sep 04, 2019	113.20	114.50	113.11	114.35	253,818	+1.98(+1.76%)

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.