Indicators

Nestle Sa ADR (OP: NSRGY )

105.49 +1.21 (+1.16%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	62.00	62.13	61.16	61.29	463,651	-0.90(-1.45%)
Feb 28, 2012	62.01	62.24	61.81	62.19	468,391	+0.20(+0.32%)
Feb 27, 2012	61.46	62.00	61.36	61.99	286,377	+0.22(+0.36%)
Feb 24, 2012	61.46	62.00	61.46	61.77	535,521	+0.20(+0.32%)
Feb 23, 2012	61.08	61.65	60.90	61.57	347,979	+0.55(+0.90%)
Feb 22, 2012	60.87	61.29	57.86	61.02	459,584	+0.12(+0.20%)
Feb 21, 2012	60.79	61.13	60.55	60.90	408,540	-0.09(-0.15%)
Feb 17, 2012	60.95	61.00	60.73	60.99	257,750	+0.33(+0.54%)
Feb 16, 2012	60.45	60.87	60.10	60.66	515,800	+1.40(+2.36%)
Feb 15, 2012	59.15	59.35	58.92	59.26	426,764	+0.34(+0.58%)
Feb 14, 2012	59.14	59.20	58.80	58.92	317,316	-0.26(-0.44%)
Feb 13, 2012	58.99	59.28	58.88	59.18	497,193	+0.51(+0.87%)
Feb 10, 2012	58.59	58.69	58.49	58.67	507,247	-0.31(-0.53%)
Feb 09, 2012	58.85	59.09	58.71	58.98	357,014	+0.18(+0.31%)
Feb 08, 2012	58.85	58.98	58.45	58.80	740,018	+0.05(+0.09%)
Feb 07, 2012	58.23	58.89	58.21	58.75	624,085	+0.91(+1.57%)
Feb 06, 2012	57.64	57.94	57.52	57.84	533,032	-0.02(-0.03%)
Feb 03, 2012	57.43	58.05	57.37	57.86	1,136,650	+0.01(+0.02%)
Feb 02, 2012	58.00	58.01	57.50	57.85	865,902	-0.65(-1.11%)

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.