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 27, 2009	32.14	32.94	31.95	32.51	815,480	+0.31(+0.96%)
Feb 26, 2009	32.80	32.87	32.01	32.20	514,384	-0.64(-1.95%)
Feb 25, 2009	33.21	33.24	31.45	32.84	1,544,794	-0.53(-1.59%)
Feb 24, 2009	32.65	33.40	31.73	33.37	1,282,402	+0.91(+2.80%)
Feb 23, 2009	33.75	33.83	32.45	32.46	795,377	-1.34(-3.96%)
Feb 20, 2009	32.93	33.90	32.85	33.80	1,108,718	+1.13(+3.46%)
Feb 19, 2009	32.45	33.85	32.45	32.67	877,547	+1.30(+4.14%)
Feb 18, 2009	31.85	31.94	31.16	31.37	400,793	-0.08(-0.25%)
Feb 17, 2009	31.30	31.55	31.18	31.45	1,965,397	-0.61(-1.90%)
Feb 13, 2009	32.20	32.41	31.86	32.06	2,864,818	-0.44(-1.35%)
Feb 12, 2009	32.03	32.50	32.03	32.50	824,279	-0.05(-0.15%)
Feb 11, 2009	33.08	33.20	32.36	32.55	1,568,292	-0.40(-1.21%)
Feb 10, 2009	33.45	33.85	32.75	32.95	788,603	+0.12(+0.37%)
Feb 09, 2009	33.15	33.30	32.79	32.83	531,517	-0.01(-0.03%)
Feb 06, 2009	32.66	32.97	32.32	32.84	1,036,603	+0.08(+0.24%)
Feb 05, 2009	32.55	33.55	31.10	32.76	719,198	-1.03(-3.05%)
Feb 04, 2009	34.21	34.44	31.50	33.79	552,032	-1.42(-4.03%)
Feb 03, 2009	34.60	35.25	34.48	35.21	370,860	+1.21(+3.56%)

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.