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 (%)
Mar 31, 2009	33.51	33.95	33.40	33.55	1,621,299	+1.02(+3.14%)
Mar 30, 2009	32.80	32.81	32.25	32.53	392,182	-1.67(-4.88%)
Mar 26, 2009	33.91	34.30	33.55	34.20	600,254	+0.14(+0.41%)
Mar 25, 2009	33.55	34.54	33.55	34.06	432,045	+0.96(+2.90%)
Mar 24, 2009	33.49	33.74	33.07	33.10	490,811	+0.03(+0.09%)
Mar 23, 2009	32.63	33.13	32.60	33.07	571,584	+1.77(+5.65%)
Mar 20, 2009	32.50	32.65	31.01	31.30	687,780	-0.78(-2.43%)
Mar 19, 2009	32.25	32.47	31.88	32.08	907,502	-0.22(-0.68%)
Mar 18, 2009	31.64	32.50	31.05	32.30	631,897	+0.50(+1.57%)
Mar 17, 2009	31.20	31.85	31.11	31.80	841,574	+0.30(+0.95%)
Mar 16, 2009	31.70	31.99	31.42	31.50	470,185	-0.05(-0.16%)
Mar 13, 2009	31.20	31.55	31.01	31.55	761,037	+0.22(+0.70%)
Mar 12, 2009	30.65	31.34	30.35	31.33	475,200	-0.36(-1.14%)
Mar 11, 2009	31.80	31.92	31.33	31.69	590,136	-0.01(-0.03%)
Mar 10, 2009	31.30	32.02	31.16	31.70	863,849	+1.40(+4.62%)
Mar 09, 2009	30.17	31.12	30.17	30.30	912,723	-0.64(-2.07%)
Mar 06, 2009	31.10	31.33	30.51	30.94	850,755	+0.69(+2.28%)
Mar 05, 2009	30.60	30.80	30.02	30.25	613,952	-0.80(-2.58%)
Mar 04, 2009	30.37	31.25	30.01	31.05	762,329	+0.00(+0.00%)

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.