Skip to main content

Nestle Sa ADR (OP: NSRGY )

106.20 +0.18 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 72.92 73.74 72.87 73.74 760,566 +1.92(+2.67%)
Jan 28, 2016 72.80 72.83 71.82 71.82 1,047,844 -0.28(-0.39%)
Jan 27, 2016 72.33 72.85 71.89 72.10 967,466 +0.01(+0.01%)
Jan 26, 2016 71.21 72.23 71.21 72.09 513,808 +0.81(+1.14%)
Jan 25, 2016 71.09 71.62 71.00 71.28 1,083,143 +0.25(+0.35%)
Jan 22, 2016 70.86 71.20 70.65 71.03 729,365 +0.77(+1.10%)
Jan 21, 2016 69.86 70.26 69.28 70.26 1,162,691 +0.43(+0.62%)
Jan 20, 2016 70.15 70.20 68.80 69.83 710,902 -1.03(-1.45%)
Jan 19, 2016 70.84 71.14 70.45 70.86 802,612 +1.21(+1.74%)
Jan 15, 2016 69.65 69.65 69.65 0 -1.64(-2.30%)
Jan 14, 2016 70.89 71.50 70.48 71.29 510,960 +0.09(+0.13%)
Jan 13, 2016 72.22 72.26 71.06 71.20 485,934 -0.78(-1.08%)
Jan 12, 2016 71.77 72.00 71.30 71.98 526,642 +1.87(+2.67%)
Jan 11, 2016 70.48 70.60 69.82 70.11 605,137 +0.02(+0.03%)
Jan 08, 2016 71.11 71.17 70.05 70.09 593,351 -0.88(-1.23%)
Jan 07, 2016 71.15 71.55 70.90 70.97 770,606 -1.30(-1.79%)
Jan 06, 2016 71.89 72.35 71.82 72.26 449,798 -0.95(-1.30%)
Jan 05, 2016 73.32 73.46 72.87 73.21 503,436 -0.24(-0.33%)
Jan 04, 2016 73.50 73.57 72.52 73.45 698,495 -0.97(-1.30%)
Dec 31, 2015 74.42 74.42 74.42 0 -1.27(-1.68%)
Dec 30, 2015 76.01 76.09 75.36 75.69 252,838 +0.09(+0.12%)
Dec 29, 2015 75.43 75.78 75.38 75.60 458,155 +0.98(+1.31%)
Dec 28, 2015 74.60 74.68 74.38 74.62 415,907 +0.62(+0.84%)
Dec 24, 2015 74.00 74.00 74.00 0 +0.04(+0.05%)
Dec 23, 2015 73.72 74.32 73.55 73.96 667,955 +1.36(+1.87%)
Dec 22, 2015 72.95 72.99 72.17 72.60 448,104 -0.40(-0.55%)
Dec 21, 2015 73.66 73.71 72.64 73.00 473,741 -0.08(-0.11%)
Dec 18, 2015 73.73 73.88 73.00 73.08 430,157 -0.78(-1.06%)
Dec 17, 2015 74.28 74.28 73.59 73.86 442,680 -0.85(-1.14%)
Dec 16, 2015 74.31 74.95 74.06 74.71 435,022 +1.11(+1.51%)
Dec 15, 2015 73.89 74.10 73.49 73.60 507,314 +0.50(+0.68%)
Dec 14, 2015 73.51 73.75 73.00 73.10 670,819 -0.36(-0.48%)
Dec 11, 2015 73.97 73.39 73.45 375,734 -0.70(-0.95%)
Dec 10, 2015 74.38 74.13 74.16 388,726 -0.22(-0.30%)
Dec 09, 2015 74.62 74.87 74.00 74.38 475,812 -0.68(-0.91%)
Dec 08, 2015 74.89 75.07 74.70 75.06 285,347 -0.36(-0.48%)
Dec 07, 2015 75.42 75.47 75.12 75.42 286,667 -0.13(-0.17%)
Dec 04, 2015 74.68 75.70 74.59 75.55 394,381 -0.05(-0.07%)
Dec 03, 2015 75.16 75.60 74.78 75.60 387,275 +0.80(+1.07%)
Dec 02, 2015 74.53 74.95 74.50 74.80 291,806 +0.53(+0.71%)
Dec 01, 2015 74.07 74.34 73.87 74.27 522,583 +0.33(+0.45%)
Nov 30, 2015 73.94 74.22 73.85 73.94 497,647 -0.26(-0.35%)
Nov 27, 2015 74.47 74.50 74.11 74.20 113,583 +0.27(+0.37%)
Nov 25, 2015 73.93 73.93 73.93 0 +0.04(+0.05%)
Nov 24, 2015 73.58 73.89 73.44 73.89 479,778 -0.39(-0.53%)
Nov 23, 2015 74.50 73.83 74.28 287,665 -0.32(-0.43%)
Nov 20, 2015 74.70 74.88 74.41 74.60 304,139 -0.27(-0.36%)
Nov 19, 2015 74.99 75.08 74.78 74.87 389,717 +0.40(+0.53%)
Nov 18, 2015 74.15 74.57 74.05 74.47 261,729 +0.92(+1.26%)
Nov 17, 2015 73.82 74.22 73.48 73.55 626,183 -0.21(-0.28%)
Nov 16, 2015 72.94 73.78 72.88 73.76 328,483 +1.10(+1.51%)
Nov 13, 2015 73.02 73.18 72.63 72.66 258,510 -1.36(-1.84%)
Nov 12, 2015 74.08 74.65 73.94 74.02 246,631 -0.36(-0.48%)
Nov 11, 2015 74.68 74.91 74.37 74.38 184,375 +0.14(+0.19%)
Nov 10, 2015 74.09 74.32 73.89 74.24 297,574 -0.51(-0.68%)
Nov 09, 2015 74.50 74.75 74.34 74.75 261,604 -0.28(-0.37%)
Nov 06, 2015 75.47 75.60 74.88 75.03 370,727 -1.67(-2.18%)
Nov 05, 2015 76.74 76.03 76.70 364,070 +0.25(+0.33%)
Nov 04, 2015 76.66 76.67 76.10 76.45 414,019 +0.10(+0.13%)
Nov 03, 2015 75.82 76.40 75.80 76.35 314,508 -0.01(-0.01%)
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.