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 (%)
Jul 29, 2016	79.78	80.55	79.69	80.23	451,592	+1.58(+2.01%)
Jul 28, 2016	78.98	79.15	78.41	78.65	422,426	-0.25(-0.32%)
Jul 27, 2016	78.67	78.98	78.30	78.90	258,453	-0.05(-0.06%)
Jul 26, 2016	79.39	79.47	78.83	78.95	361,476	-0.20(-0.25%)
Jul 25, 2016	79.48	79.55	79.00	79.15	181,049	+0.18(+0.23%)
Jul 22, 2016	78.96	79.02	78.72	78.97	319,779	+0.32(+0.41%)
Jul 21, 2016	78.72	78.91	78.53	78.65	498,663	-0.21(-0.27%)
Jul 20, 2016	78.78	79.15	78.66	78.86	314,830	+0.18(+0.23%)
Jul 19, 2016	78.90	79.11	78.63	78.68	237,524	-0.42(-0.53%)
Jul 18, 2016	79.32	79.65	78.90	79.10	265,320	+0.28(+0.36%)
Jul 15, 2016	79.12	79.36	78.77	78.82	2,009,726	-0.39(-0.49%)
Jul 14, 2016	79.58	79.76	79.16	79.21	716,212	+0.46(+0.58%)
Jul 13, 2016	78.80	79.15	78.74	78.75	516,680	+0.16(+0.20%)
Jul 12, 2016	79.24	79.24	78.59	78.59	428,989	-0.46(-0.58%)
Jul 11, 2016	79.06	79.38	79.00	79.05	307,077	+0.66(+0.84%)
Jul 08, 2016		78.55	78.11	78.39	1,664,723	+0.40(+0.51%)
Jul 07, 2016	78.05	78.37	77.79	77.99	224,373	+0.99(+1.29%)
Jul 05, 2016	77.52	77.66	76.87	77.00	295,062	-1.09(-1.40%)

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.