Indicators

Nestle Sa ADR (OP: NSRGY )

104.39 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	49.18	50.00	49.05	49.74	465,398	+0.55(+1.12%)
Feb 25, 2010	48.45	49.20	48.43	49.19	351,176	-0.21(-0.43%)
Feb 24, 2010	49.14	49.70	49.06	49.40	383,191	+0.80(+1.65%)
Feb 23, 2010	48.85	49.13	48.58	48.60	681,965	-0.10(-0.21%)
Feb 22, 2010	48.88	48.96	48.56	48.70	307,245	-0.10(-0.20%)
Feb 19, 2010	48.60	48.95	48.27	48.80	884,378	+1.45(+3.06%)
Feb 18, 2010	47.44	47.80	47.35	47.35	653,149	-0.20(-0.42%)
Feb 17, 2010	47.51	47.64	47.33	47.55	567,148	+0.62(+1.32%)
Feb 16, 2010	47.01	47.65	46.89	46.93	369,437	+0.18(+0.39%)
Feb 12, 2010		46.75	46.75	46.75	0	+0.01(+0.02%)
Feb 11, 2010	46.00	46.74	45.70	46.74	316,776	+0.74(+1.61%)
Feb 10, 2010	46.11	46.30	45.62	46.00	368,958	-0.46(-0.99%)
Feb 09, 2010	45.85	46.65	45.63	46.46	400,804	+0.66(+1.44%)
Feb 08, 2010	45.90	46.40	45.65	45.80	1,510,715	+0.65(+1.44%)
Feb 05, 2010	45.40	45.45	44.43	45.15	672,696	-1.30(-2.80%)
Feb 04, 2010	47.25	47.25	46.43	46.45	775,527	-1.79(-3.71%)
Feb 03, 2010	48.30	48.33	47.95	48.24	471,284	-0.15(-0.31%)
Feb 02, 2010	48.31	48.43	48.11	48.39	1,153,582	+0.24(+0.50%)

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.