Skip to main content

Nestle Sa ADR (OP: NSRGY )

106.20 +0.18 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 65.40 66.40 65.55 66.40 108,727 +1.00(+1.53%)
Jan 29, 2004 65.75 66.40 65.35 65.40 127,736 -0.35(-0.53%)
Jan 28, 2004 66.60 66.80 65.52 65.75 102,886 -0.85(-1.28%)
Jan 27, 2004 66.00 66.80 55.00 66.60 120,935 +0.60(+0.91%)
Jan 26, 2004 67.00 66.80 66.00 66.00 111,125 -1.00(-1.49%)
Jan 23, 2004 67.25 67.40 66.70 67.00 138,329 -0.25(-0.37%)
Jan 22, 2004 66.10 67.50 66.75 67.25 236,166 +1.15(+1.74%)
Jan 21, 2004 64.75 66.52 65.20 66.10 140,731 +1.35(+2.08%)
Jan 20, 2004 64.50 65.34 64.40 64.75 140,265 +0.25(+0.39%)
Jan 16, 2004 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Jan 15, 2004 65.25 64.70 64.10 64.50 98,677 -0.75(-1.15%)
Jan 14, 2004 65.05 65.45 64.60 65.25 93,329 +0.20(+0.31%)
Jan 13, 2004 64.60 65.40 64.50 65.05 92,282 +0.45(+0.70%)
Jan 12, 2004 65.50 65.40 64.60 64.60 83,665 -0.90(-1.37%)
Jan 09, 2004 65.45 65.70 64.90 65.50 249,027 +1.10(+1.71%)
Jan 08, 2004 64.40 64.40 64.40 64.40 0 +0.00(+0.00%)
Jan 07, 2004 64.40 65.60 64.11 64.40 128,426 +2.20(+3.54%)
Dec 31, 2003 62.20 62.20 62.20 62.20 0 +0.00(+0.00%)
Dec 30, 2003 61.50 62.40 61.25 62.20 307,389 +0.70(+1.14%)
Dec 29, 2003 60.90 61.55 61.00 61.50 589,290 +0.60(+0.99%)
Dec 26, 2003 60.85 61.00 60.90 60.90 31,228 +0.05(+0.08%)
Dec 24, 2003 60.45 61.00 60.35 60.85 93,517 +0.40(+0.66%)
Dec 23, 2003 60.80 60.85 59.96 60.45 511,962 -0.35(-0.58%)
Dec 22, 2003 60.85 61.20 60.36 60.80 105,636 -0.05(-0.08%)
Dec 19, 2003 61.00 61.34 60.70 60.85 93,416 +0.45(+0.75%)
Dec 18, 2003 60.40 60.40 60.40 60.40 0 +0.35(+0.58%)
Dec 17, 2003 60.05 60.05 60.05 60.05 0 +0.40(+0.67%)
Dec 16, 2003 59.65 59.65 59.65 59.65 0 +0.05(+0.08%)
Dec 15, 2003 59.60 59.60 59.60 59.60 0 -0.05(-0.08%)
Dec 12, 2003 59.65 59.65 59.65 59.65 0 +0.10(+0.17%)
Dec 11, 2003 59.55 59.55 59.55 59.55 0 +0.05(+0.08%)
Dec 10, 2003 59.50 59.50 59.50 59.50 0 +0.75(+1.28%)
Dec 09, 2003 58.75 58.75 58.75 58.75 0 +0.55(+0.95%)
Dec 08, 2003 58.20 58.20 58.20 58.20 0 +0.00(+0.00%)
Dec 05, 2003 58.40 58.40 58.40 58.20 0 -0.95(-1.61%)
Dec 04, 2003 59.15 59.15 59.15 59.15 0 +0.60(+1.02%)
Dec 03, 2003 58.55 58.55 58.55 58.55 0 +0.35(+0.60%)
Dec 02, 2003 58.20 58.20 58.20 58.20 0 -0.15(-0.26%)
Dec 01, 2003 58.35 58.35 58.35 58.35 0 +0.00(+0.00%)
Nov 28, 2003 58.35 58.35 57.80 58.35 25,296 +1.70(+3.00%)
Nov 26, 2003 56.65 56.65 56.65 56.65 0 +0.55(+0.98%)
Nov 25, 2003 56.10 56.10 56.10 56.10 0 -0.15(-0.27%)
Nov 24, 2003 56.25 56.25 56.25 56.25 0 +0.20(+0.36%)
Nov 21, 2003 56.05 56.05 56.05 56.05 0 +0.05(+0.09%)
Nov 20, 2003 56.00 56.00 56.00 56.00 0 -0.05(-0.09%)
Nov 19, 2003 56.05 56.05 56.05 56.05 0 +0.35(+0.63%)
Nov 18, 2003 55.70 55.70 55.70 55.70 0 -0.35(-0.62%)
Nov 17, 2003 56.05 56.05 56.05 56.05 0 +0.15(+0.27%)
Nov 14, 2003 55.90 55.90 55.90 55.90 0 +0.00(+0.00%)
Nov 13, 2003 55.90 55.90 55.90 55.90 0 +0.80(+1.45%)
Nov 12, 2003 55.10 55.10 55.10 55.10 0 -0.05(-0.09%)
Nov 11, 2003 55.15 55.15 55.15 55.15 0 -0.70(-1.25%)
Nov 10, 2003 55.85 55.85 55.85 55.85 0 +1.20(+2.20%)
Nov 07, 2003 54.65 54.65 54.65 54.65 0 +0.15(+0.28%)
Nov 06, 2003 54.50 54.50 54.50 54.50 0 -0.20(-0.37%)
Nov 05, 2003 54.70 54.70 54.70 54.70 0 -0.45(-0.82%)
Nov 04, 2003 55.15 55.15 55.15 55.15 0 +0.00(+0.00%)
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.