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 (%)
Sep 29, 2017	83.54	84.10	83.37	84.01	396,714	+0.41(+0.49%)
Sep 28, 2017	83.26	83.62	83.21	83.60	210,919	-0.31(-0.37%)
Sep 27, 2017			83.66	83.91	200,210	-1.39(-1.63%)
Sep 26, 2017	85.00	85.32	84.96	85.30	318,937	+1.55(+1.85%)
Sep 25, 2017	83.53	83.85	83.40	83.75	273,705	+0.88(+1.06%)
Sep 22, 2017	83.47	83.52	82.87	82.87	392,167	-0.54(-0.65%)
Sep 21, 2017	82.70	83.61	82.59	83.41	418,930	-0.04(-0.05%)
Sep 20, 2017	84.62	84.63	83.15	83.45	600,029	-1.15(-1.36%)
Sep 19, 2017	84.68	84.78	84.31	84.60	199,456	+0.17(+0.20%)
Sep 18, 2017	84.89	85.04	84.22	84.43	196,701	+0.08(+0.09%)
Sep 15, 2017	84.08	84.37	83.73	84.35	346,312	+0.41(+0.49%)
Sep 14, 2017	83.78	84.05	83.50	83.94	449,358	-0.18(-0.21%)
Sep 13, 2017	84.61	84.65	84.04	84.12	626,000	-0.57(-0.67%)
Sep 12, 2017	84.51	84.87	84.39	84.69	140,623	-0.48(-0.56%)
Sep 11, 2017	85.14	85.48	85.11	85.17	483,890	+0.04(+0.05%)
Sep 08, 2017	85.16	85.30	84.98	85.13	348,331	+0.10(+0.12%)
Sep 07, 2017	84.77	85.19	84.46	85.03	432,887	+0.77(+0.91%)
Sep 06, 2017	84.33	84.63	84.26	84.26	355,901	-0.10(-0.12%)
Sep 05, 2017	84.11	84.79	84.11	84.36	206,228	+0.19(+0.23%)

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.