Indicators

Nestle Sa ADR (OP: NSRGY )

105.94 +0.14 (+0.13%)

Streaming Delayed Price Updated: 2:26 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	69.81	69.98	69.52	69.60	637,902	-0.38(-0.54%)
Sep 27, 2013	69.83	70.03	69.80	69.98	350,525	+0.31(+0.44%)
Sep 26, 2013	69.51	69.78	69.38	69.67	556,569	+0.39(+0.56%)
Sep 25, 2013	69.50	69.57	69.25	69.28	348,569	-0.19(-0.27%)
Sep 24, 2013	69.50	69.65	69.25	69.47	677,212	-0.33(-0.47%)
Sep 23, 2013	70.05	70.07	69.44	69.80	631,456	-0.05(-0.07%)
Sep 20, 2013	69.79	70.00	69.69	69.85	534,418	+0.07(+0.10%)
Sep 19, 2013	70.08	70.17	69.53	69.78	691,954	+0.54(+0.78%)
Sep 18, 2013	67.70	69.33	67.55	69.24	918,536	+2.07(+3.08%)
Sep 17, 2013	67.30	67.36	66.80	67.17	2,029,089	+0.22(+0.33%)
Sep 16, 2013	67.70	67.51	66.90	66.95	1,976,285	+0.05(+0.07%)
Sep 13, 2013	66.67	66.97	66.42	66.90	2,156,532	+0.78(+1.18%)
Sep 12, 2013	66.38	66.73	66.06	66.12	2,167,864	-0.22(-0.33%)
Sep 11, 2013	66.00	66.44	66.00	66.34	3,112,244	+0.33(+0.50%)
Sep 10, 2013	65.70	66.04	65.70	66.01	912,037	+0.46(+0.70%)
Sep 09, 2013	65.26	65.57	65.14	65.55	759,705	+0.29(+0.44%)
Sep 06, 2013	65.17	65.49	65.10	65.26	737,908	+0.53(+0.82%)
Sep 05, 2013	64.77	64.90	64.32	64.73	875,419	-0.54(-0.83%)
Sep 04, 2013	64.80	65.30	64.77	65.27	424,271	-0.01(-0.02%)

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.