Indicators

Nestle Sa ADR (OP: NSRGY )

105.05 +0.61 (+0.58%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	69.94	70.55	69.86	69.86	446,258	-0.97(-1.38%)
Feb 26, 2016	70.83	71.02	70.65	70.83	383,909	-0.19(-0.26%)
Feb 25, 2016	70.70	71.17	70.47	71.02	711,081	+0.02(+0.03%)
Feb 24, 2016	69.84	71.20	69.74	71.00	554,547	+0.34(+0.48%)
Feb 23, 2016	71.09	71.45	70.62	70.66	450,906	-0.70(-0.97%)
Feb 22, 2016	71.35	71.67	71.15	71.36	1,228,949	-0.34(-0.48%)
Feb 19, 2016	71.37	71.89	71.22	71.70	661,512	+0.01(+0.01%)
Feb 18, 2016	71.52	71.80	68.00	71.69	807,786	-2.89(-3.88%)
Feb 17, 2016	74.20	74.79	74.03	74.58	535,310	+0.32(+0.43%)
Feb 16, 2016	74.15	74.35	73.51	74.26	356,916	+0.71(+0.97%)
Feb 12, 2016		73.55	73.55	73.55	0	+0.32(+0.44%)
Feb 11, 2016	73.30	73.33	72.62	73.23	1,152,116	-1.05(-1.41%)
Feb 10, 2016	74.47	74.68	74.18	74.28	355,988	+0.59(+0.81%)
Feb 09, 2016	73.47	74.09	73.21	73.68	414,801	-0.37(-0.50%)
Feb 08, 2016	73.16	74.27	73.04	74.05	349,729	+0.11(+0.15%)
Feb 05, 2016	74.23	74.42	73.74	73.94	628,413	-0.86(-1.15%)
Feb 04, 2016	74.25	74.86	74.01	74.80	1,538,004	-0.74(-0.98%)
Feb 03, 2016	74.75	75.59	74.23	75.54	1,035,768	+1.90(+2.58%)
Feb 02, 2016	74.07	74.12	73.50	73.64	339,103	-0.66(-0.89%)

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.