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 30, 2009	34.50	34.70	34.07	34.45	388,102	-0.07(-0.20%)
Jan 29, 2009	35.30	35.50	34.52	34.52	764,937	-0.48(-1.37%)
Jan 28, 2009	35.25	35.38	34.83	35.00	564,175	-0.60(-1.69%)
Jan 27, 2009	35.40	35.80	35.20	35.60	671,893	+0.07(+0.20%)
Jan 26, 2009	35.15	35.77	34.90	35.53	715,247	+0.43(+1.23%)
Jan 23, 2009	34.41	35.26	34.20	35.10	412,207	-0.25(-0.71%)
Jan 22, 2009	35.00	35.45	34.85	35.35	293,658	-0.55(-1.53%)
Jan 21, 2009	35.90	35.98	35.20	35.90	432,004	+0.47(+1.33%)
Jan 20, 2009	35.90	36.15	35.43	35.43	427,763	-1.11(-3.04%)
Jan 16, 2009	36.55	36.81	36.20	36.54	415,416	+0.69(+1.92%)
Jan 15, 2009	35.92	36.15	35.31	35.85	346,979	+0.55(+1.56%)
Jan 14, 2009	35.60	35.63	34.77	35.30	361,131	-0.89(-2.46%)
Jan 13, 2009	35.95	36.20	35.75	36.19	539,669	-0.01(-0.03%)
Jan 12, 2009	36.00	36.40	35.65	36.20	885,039	-0.05(-0.14%)
Jan 09, 2009	36.52	36.97	36.13	36.25	1,178,052	-2.30(-5.97%)
Jan 08, 2009	38.60	38.69	38.00	38.55	303,881	+0.20(+0.52%)
Jan 07, 2009	38.52	38.85	38.20	38.35	573,520	+0.35(+0.92%)
Jan 06, 2009	38.60	38.61	37.60	38.00	1,375,696	-0.40(-1.04%)
Jan 05, 2009	38.59	38.80	38.13	38.40	428,438	-1.05(-2.66%)

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.