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 (%)
Sep 30, 2010	53.95	54.00	53.20	53.43	259,194	-0.38(-0.71%)
Sep 29, 2010	54.01	54.08	53.67	53.81	615,818	-0.43(-0.79%)
Sep 28, 2010	53.88	54.25	53.66	54.24	363,362	+0.49(+0.91%)
Sep 27, 2010	53.75	53.90	53.67	53.75	341,668	+0.25(+0.47%)
Sep 24, 2010	53.60	53.73	53.36	53.50	461,384	+0.55(+1.04%)
Sep 23, 2010	53.08	53.43	52.85	52.95	574,809	-0.36(-0.68%)
Sep 22, 2010	53.15	53.39	53.11	53.31	235,727	+0.85(+1.62%)
Sep 21, 2010	52.37	52.68	52.00	52.46	327,672	-0.13(-0.25%)
Sep 20, 2010	52.32	52.77	52.30	52.59	239,169	+0.99(+1.92%)
Sep 17, 2010	51.97	52.10	51.50	51.60	330,024	-1.40(-2.64%)
Sep 15, 2010	53.00	53.14	52.81	53.00	340,196	-0.72(-1.34%)
Sep 14, 2010	53.32	53.97	53.27	53.72	597,023	+0.79(+1.49%)
Sep 13, 2010	52.84	53.10	52.60	52.93	1,072,701	+0.31(+0.59%)
Sep 10, 2010	52.36	52.73	52.30	52.62	299,519	-0.39(-0.74%)
Sep 09, 2010	53.15	53.25	49.99	53.01	554,344	-0.20(-0.38%)
Sep 08, 2010	53.15	53.45	53.09	53.21	637,459	+0.44(+0.83%)
Sep 07, 2010	53.05	53.22	52.75	52.77	616,526	-0.07(-0.13%)
Sep 03, 2010	52.73	53.00	52.60	52.84	370,263	-0.27(-0.51%)
Sep 02, 2010	52.90	53.25	52.89	53.11	585,401	+0.35(+0.66%)

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.