Indicators

Nestle Sa ADR (OP: NSRGY )

101.34 -0.09 (-0.09%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	54.37	54.62	54.02	54.22	334,317	+0.05(+0.09%)
Jan 28, 2011	54.85	55.08	54.10	54.17	1,038,475	-0.30(-0.55%)
Jan 27, 2011	54.26	54.90	54.15	54.47	989,459	-0.86(-1.55%)
Jan 26, 2011	55.30	55.45	55.07	55.33	450,282	-0.67(-1.20%)
Jan 25, 2011	55.72	56.05	55.55	56.00	422,729	+0.03(+0.05%)
Jan 24, 2011	55.15	56.06	55.02	55.97	574,455	+1.08(+1.97%)
Jan 21, 2011	54.99	55.06	54.63	54.89	395,608	+0.63(+1.16%)
Jan 20, 2011	54.43	54.45	53.97	54.26	999,796	-0.67(-1.22%)
Jan 19, 2011	55.16	55.27	54.86	54.93	1,110,370	+0.49(+0.90%)
Jan 18, 2011	54.53	54.84	54.29	54.44	1,788,357	+0.65(+1.21%)
Jan 14, 2011	53.57	54.05	53.49	53.79	645,862	-0.03(-0.06%)
Jan 13, 2011	54.45	54.50	53.76	53.82	830,210	-1.71(-3.08%)
Jan 12, 2011	55.54	55.55	55.14	55.53	439,790	+0.24(+0.43%)
Jan 11, 2011	55.58	55.70	55.05	55.29	525,451	-0.06(-0.12%)
Jan 10, 2011	55.25	55.38	54.92	55.35	431,746	-0.27(-0.48%)
Jan 07, 2011	55.72	55.90	55.41	55.62	394,507	+0.12(+0.22%)
Jan 06, 2011	55.91	55.99	55.37	55.50	991,834	-0.70(-1.25%)
Jan 05, 2011	56.11	56.50	55.72	56.20	812,898	-1.47(-2.55%)
Jan 04, 2011	58.14	58.15	56.64	57.67	1,713,756	-1.64(-2.77%)

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.