Indicators

Nestle Sa ADR (OP: NSRGY )

99.96 -0.64 (-0.64%)

Streaming Delayed Price Updated: 11:05 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	102.36	103.00	101.18	102.91	899,600	-0.41(-0.40%)
Feb 27, 2020	105.27	105.39	103.03	103.32	518,073	-2.82(-2.66%)
Feb 26, 2020	106.92	107.65	105.55	106.14	383,851	-0.29(-0.27%)
Feb 25, 2020	107.98	108.22	106.17	106.43	651,241	-1.14(-1.06%)
Feb 24, 2020	107.58	108.60	107.55	107.57	562,178	-3.52(-3.17%)
Feb 21, 2020	111.59	111.68	110.89	111.09	490,600	-0.47(-0.42%)
Feb 20, 2020	111.72	111.94	111.05	111.56	300,286	+0.36(+0.32%)
Feb 19, 2020	110.62	111.42	110.58	111.20	659,148	+1.23(+1.12%)
Feb 18, 2020	109.64	110.05	109.64	109.97	295,187	+0.49(+0.45%)
Feb 14, 2020	108.98	109.73	108.83	109.48	632,500	+2.24(+2.09%)
Feb 13, 2020	106.44	107.44	106.17	107.24	736,173	-2.03(-1.86%)
Feb 12, 2020	110.23	110.32	109.27	109.27	1,154,764	-1.38(-1.25%)
Feb 11, 2020	111.30	111.54	110.48	110.65	771,753	-1.18(-1.06%)
Feb 10, 2020	111.43	111.87	111.39	111.83	346,087	+0.29(+0.26%)
Feb 07, 2020	111.40	111.70	111.37	111.54	331,700	-0.40(-0.36%)
Feb 06, 2020	112.22	112.36	111.77	111.94	253,271	-0.13(-0.12%)
Feb 05, 2020	111.48	112.21	111.33	112.07	204,973	+0.79(+0.71%)
Feb 04, 2020	111.55	111.69	111.22	111.28	501,054	+0.79(+0.71%)

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.