Indicators

Nestle Sa ADR (OP: NSRGY )

105.80 +0.33 (+0.31%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	35.51	40.15	35.50	36.25	377,330	+1.51(+4.35%)
Nov 26, 2008	33.90	34.85	33.75	34.74	1,667,621	-0.86(-2.42%)
Nov 25, 2008	35.65	36.03	34.85	35.60	1,326,244	+0.14(+0.39%)
Nov 24, 2008	35.10	35.81	34.93	35.46	692,955	+1.30(+3.81%)
Nov 21, 2008	34.11	34.40	33.30	34.16	934,803	-0.09(-0.26%)
Nov 20, 2008	35.40	40.00	34.20	34.25	959,217	-2.25(-6.16%)
Nov 19, 2008	37.15	38.25	36.49	36.50	537,325	-1.25(-3.31%)
Nov 18, 2008	37.25	38.00	36.97	37.75	604,021	+0.46(+1.23%)
Nov 17, 2008	37.25	37.90	36.80	37.29	501,663	-0.96(-2.51%)
Nov 14, 2008	37.73	39.05	37.65	38.25	466,962	+0.00(+0.00%)
Nov 13, 2008	37.50	38.85	36.70	38.25	621,597	+0.50(+1.32%)
Nov 12, 2008	38.50	38.55	37.50	37.75	431,685	-0.97(-2.51%)
Nov 11, 2008	39.10	39.18	38.50	38.72	999,462	-0.78(-1.97%)
Nov 10, 2008	40.20	40.55	39.15	39.50	683,943	-0.15(-0.38%)
Nov 07, 2008	39.62	40.10	39.40	39.65	544,673	+1.25(+3.26%)
Nov 06, 2008	39.70	39.80	33.77	38.40	675,276	-1.24(-3.13%)
Nov 05, 2008	40.60	40.94	39.34	39.64	522,591	-1.21(-2.96%)
Nov 04, 2008	40.85	41.55	39.95	40.85	823,337	+2.40(+6.24%)

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.