Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 63.45 64.00 63.50 63.70 91,060 +0.25(+0.39%)
Mar 30, 2004 63.15 63.55 62.75 63.45 121,780 +0.30(+0.48%)
Mar 29, 2004 62.40 63.32 62.65 63.15 93,287 +0.75(+1.20%)
Mar 26, 2004 62.35 62.55 62.00 62.40 137,919 +0.05(+0.08%)
Mar 25, 2004 62.43 63.35 62.00 62.35 206,451 -0.08(-0.13%)
Mar 24, 2004 63.00 62.75 62.20 62.43 400,228 -0.57(-0.90%)
Mar 23, 2004 62.80 63.40 62.95 63.00 97,291 +0.20(+0.32%)
Mar 22, 2004 63.48 63.85 62.80 62.80 125,226 -0.68(-1.07%)
Mar 19, 2004 64.62 64.25 63.48 63.48 126,533 -1.14(-1.76%)
Mar 18, 2004 64.27 64.65 64.00 64.62 123,551 +0.35(+0.54%)
Mar 17, 2004 64.60 64.55 63.60 64.27 142,918 -0.33(-0.51%)
Mar 16, 2004 64.60 65.55 64.30 64.60 98,323 +0.00(+0.00%)
Mar 15, 2004 65.05 65.10 64.15 64.60 128,249 -0.95(-1.45%)
Mar 12, 2004 65.55 66.70 65.25 65.55 210,950 +0.00(+0.00%)
Mar 11, 2004 65.45 66.70 65.25 65.55 210,950 +0.10(+0.15%)
Mar 10, 2004 65.50 65.84 65.15 65.45 146,877 -0.05(-0.08%)
Mar 09, 2004 65.10 65.75 65.15 65.50 151,126 +0.40(+0.61%)
Mar 08, 2004 65.45 65.35 64.85 65.10 202,106 +0.10(+0.15%)
Mar 05, 2004 65.00 65.95 64.05 65.00 178,600 +0.00(+0.00%)
Mar 04, 2004 64.65 65.95 64.05 65.00 178,600 +0.35(+0.54%)
Mar 03, 2004 64.90 64.75 63.50 64.65 201,373 -0.25(-0.39%)
Mar 02, 2004 66.10 65.50 64.60 64.90 133,454 -1.20(-1.82%)
Mar 01, 2004 66.45 66.60 65.80 66.10 120,436 -0.20(-0.30%)
Feb 27, 2004 66.30 66.55 66.00 66.30 250,150 +0.00(+0.00%)
Feb 26, 2004 69.00 66.55 66.00 66.30 250,150 -2.70(-3.91%)
Feb 25, 2004 69.15 69.40 68.60 69.00 199,002 -0.15(-0.22%)
Feb 24, 2004 68.00 69.46 68.00 69.15 210,929 +1.15(+1.69%)
Feb 23, 2004 68.30 68.60 68.00 68.00 157,385 -0.95(-1.38%)
Feb 20, 2004 68.95 68.95 68.95 68.95 0 +0.00(+0.00%)
Feb 19, 2004 68.85 69.20 68.50 68.95 204,682 -1.25(-1.78%)
Feb 18, 2004 70.20 70.40 68.70 70.20 132,494 +0.00(+0.00%)
Feb 17, 2004 68.40 70.40 68.70 70.20 132,494 +1.80(+2.63%)
Feb 13, 2004 68.95 69.70 68.30 68.40 132,994 -0.55(-0.80%)
Feb 12, 2004 68.85 69.20 68.70 68.95 143,954 +0.10(+0.15%)
Feb 11, 2004 68.80 69.00 68.15 68.85 105,407 +0.05(+0.07%)
Feb 10, 2004 69.25 69.90 68.15 68.80 77,744 -0.45(-0.65%)
Feb 09, 2004 69.20 69.40 68.70 69.25 138,957 +0.05(+0.07%)
Feb 06, 2004 68.25 69.40 68.55 69.20 91,968 +0.95(+1.39%)
Feb 05, 2004 67.90 69.15 67.75 68.25 143,305 +0.35(+0.52%)
Feb 04, 2004 66.50 67.95 65.40 67.90 243,039 +2.00(+3.03%)
Feb 03, 2004 65.90 65.90 65.90 65.90 0 +0.00(+0.00%)
Feb 02, 2004 66.40 66.30 65.90 65.90 153,496 -0.50(-0.75%)
Jan 30, 2004 65.40 66.40 65.55 66.40 108,727 +1.00(+1.53%)
Jan 29, 2004 65.75 66.40 65.35 65.40 127,736 -0.35(-0.53%)
Jan 28, 2004 66.60 66.80 65.52 65.75 102,886 -0.85(-1.28%)
Jan 27, 2004 66.00 66.80 55.00 66.60 120,935 +0.60(+0.91%)
Jan 26, 2004 67.00 66.80 66.00 66.00 111,125 -1.00(-1.49%)
Jan 23, 2004 67.25 67.40 66.70 67.00 138,329 -0.25(-0.37%)
Jan 22, 2004 66.10 67.50 66.75 67.25 236,166 +1.15(+1.74%)
Jan 21, 2004 64.75 66.52 65.20 66.10 140,731 +1.35(+2.08%)
Jan 20, 2004 64.50 65.34 64.40 64.75 140,265 +0.25(+0.39%)
Jan 16, 2004 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Jan 15, 2004 65.25 64.70 64.10 64.50 98,677 -0.75(-1.15%)
Jan 14, 2004 65.05 65.45 64.60 65.25 93,329 +0.20(+0.31%)
Jan 13, 2004 64.60 65.40 64.50 65.05 92,282 +0.45(+0.70%)
Jan 12, 2004 65.50 65.40 64.60 64.60 83,665 -0.90(-1.37%)
Jan 09, 2004 65.45 65.70 64.90 65.50 249,027 +1.10(+1.71%)
Jan 08, 2004 64.40 64.40 64.40 64.40 0 +0.00(+0.00%)
Jan 07, 2004 64.40 65.60 64.11 64.40 128,426 +2.20(+3.54%)
Dec 31, 2003 62.20 62.20 62.20 62.20 0 +0.00(+0.00%)
Dec 30, 2003 61.50 62.40 61.25 62.20 307,389 +0.70(+1.14%)
Dec 29, 2003 60.90 61.55 61.00 61.50 589,290 +0.60(+0.99%)
Dec 26, 2003 60.85 61.00 60.90 60.90 31,228 +0.05(+0.08%)
Dec 24, 2003 60.45 61.00 60.35 60.85 93,517 +0.40(+0.66%)
Dec 23, 2003 60.80 60.85 59.96 60.45 511,962 -0.35(-0.58%)
Dec 22, 2003 60.85 61.20 60.36 60.80 105,636 -0.05(-0.08%)
Dec 19, 2003 61.00 61.34 60.70 60.85 93,416 +0.45(+0.75%)
Dec 18, 2003 60.40 60.40 60.40 60.40 0 +0.35(+0.58%)
Dec 17, 2003 60.05 60.05 60.05 60.05 0 +0.40(+0.67%)
Dec 16, 2003 59.65 59.65 59.65 59.65 0 +0.05(+0.08%)
Dec 15, 2003 59.60 59.60 59.60 59.60 0 -0.05(-0.08%)
Dec 12, 2003 59.65 59.65 59.65 59.65 0 +0.10(+0.17%)
Dec 11, 2003 59.55 59.55 59.55 59.55 0 +0.05(+0.08%)
Dec 10, 2003 59.50 59.50 59.50 59.50 0 +0.75(+1.28%)
Dec 09, 2003 58.75 58.75 58.75 58.75 0 +0.55(+0.95%)
Dec 08, 2003 58.20 58.20 58.20 58.20 0 +0.00(+0.00%)
Dec 05, 2003 58.40 58.40 58.40 58.20 0 -0.95(-1.61%)
Dec 04, 2003 59.15 59.15 59.15 59.15 0 +0.60(+1.02%)
Dec 03, 2003 58.55 58.55 58.55 58.55 0 +0.35(+0.60%)
Dec 02, 2003 58.20 58.20 58.20 58.20 0 -0.15(-0.26%)
Dec 01, 2003 58.35 58.35 58.35 58.35 0 +0.00(+0.00%)
Nov 28, 2003 58.35 58.35 57.80 58.35 25,296 +1.70(+3.00%)
Nov 26, 2003 56.65 56.65 56.65 56.65 0 +0.55(+0.98%)
Nov 25, 2003 56.10 56.10 56.10 56.10 0 -0.15(-0.27%)
Nov 24, 2003 56.25 56.25 56.25 56.25 0 +0.20(+0.36%)
Nov 21, 2003 56.05 56.05 56.05 56.05 0 +0.05(+0.09%)
Nov 20, 2003 56.00 56.00 56.00 56.00 0 -0.05(-0.09%)
Nov 19, 2003 56.05 56.05 56.05 56.05 0 +0.35(+0.63%)
Nov 18, 2003 55.70 55.70 55.70 55.70 0 -0.35(-0.62%)
Nov 17, 2003 56.05 56.05 56.05 56.05 0 +0.15(+0.27%)
Nov 14, 2003 55.90 55.90 55.90 55.90 0 +0.00(+0.00%)
Nov 13, 2003 55.90 55.90 55.90 55.90 0 +0.80(+1.45%)
Nov 12, 2003 55.10 55.10 55.10 55.10 0 -0.05(-0.09%)
Nov 11, 2003 55.15 55.15 55.15 55.15 0 -0.70(-1.25%)
Nov 10, 2003 55.85 55.85 55.85 55.85 0 +1.20(+2.20%)
Nov 07, 2003 54.65 54.65 54.65 54.65 0 +0.15(+0.28%)
Nov 06, 2003 54.50 54.50 54.50 54.50 0 -0.20(-0.37%)
Nov 05, 2003 54.70 54.70 54.70 54.70 0 -0.45(-0.82%)
Nov 04, 2003 55.15 55.15 55.15 55.15 0 +0.00(+0.00%)
Nov 03, 2003 55.15 55.15 55.15 55.15 0 -0.85(-1.52%)
Oct 31, 2003 56.00 56.00 56.00 56.00 0 +0.12(+0.21%)
Oct 30, 2003 55.88 55.88 55.88 55.88 0 -0.37(-0.66%)
Oct 29, 2003 56.25 56.25 56.25 56.25 0 -0.55(-0.97%)
Oct 28, 2003 56.80 56.80 56.80 56.80 0 -0.20(-0.35%)
Oct 27, 2003 57.00 57.00 57.00 57.00 0 -0.15(-0.26%)
Oct 24, 2003 57.15 57.15 57.15 57.15 0 -0.10(-0.17%)
Oct 23, 2003 57.25 57.25 57.25 57.25 0 +0.15(+0.26%)
Oct 22, 2003 57.10 57.10 57.10 57.10 0 +0.05(+0.09%)
Oct 21, 2003 57.05 57.05 57.05 57.05 0 -0.70(-1.21%)
Oct 20, 2003 57.75 57.75 57.75 57.75 0 -0.05(-0.09%)
Oct 17, 2003 57.80 57.80 57.80 57.80 0 +0.20(+0.35%)
Oct 16, 2003 57.60 57.60 57.60 57.60 0 +0.00(+0.00%)
Oct 15, 2003 57.60 57.60 57.60 57.60 0 +0.20(+0.35%)
Oct 14, 2003 57.40 57.40 57.40 57.40 0 -0.45(-0.78%)
Oct 13, 2003 57.85 57.85 57.85 57.85 0 +0.50(+0.87%)
Oct 10, 2003 57.35 57.35 57.35 57.35 0 -0.35(-0.61%)
Oct 09, 2003 57.70 57.70 57.70 57.70 0 -0.26(-0.45%)
Oct 08, 2003 57.96 57.96 57.96 57.96 0 +0.21(+0.36%)
Oct 07, 2003 57.75 57.75 57.75 57.75 0 -0.35(-0.60%)
Oct 06, 2003 58.10 58.10 58.10 58.10 0 +0.03(+0.05%)
Oct 03, 2003 58.07 58.07 58.07 58.07 0 -0.08(-0.14%)
Oct 02, 2003 58.15 58.15 58.15 58.15 0 +0.65(+1.13%)
Oct 01, 2003 57.50 57.50 57.50 57.50 0 -0.20(-0.35%)
Sep 30, 2003 57.70 57.70 57.70 57.70 0 +0.45(+0.79%)
Sep 29, 2003 57.25 57.25 57.25 57.25 0 -0.10(-0.17%)
Sep 26, 2003 57.35 57.35 57.35 57.35 0 +1.55(+2.78%)
Sep 25, 2003 55.80 55.80 55.80 55.80 0 +0.00(+0.00%)
Sep 24, 2003 55.80 55.80 55.80 55.80 0 -0.80(-1.41%)
Sep 23, 2003 56.60 56.60 56.60 56.60 0 -0.30(-0.53%)
Sep 22, 2003 56.90 56.90 56.90 56.90 0 +0.25(+0.44%)
Sep 19, 2003 56.65 56.65 56.65 56.65 0 +0.20(+0.35%)
Sep 18, 2003 56.45 56.45 56.45 56.45 0 +0.25(+0.44%)
Sep 17, 2003 56.20 56.20 56.20 56.20 0 -0.10(-0.18%)
Sep 16, 2003 56.30 56.30 56.30 56.30 0 +0.30(+0.54%)
Sep 15, 2003 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Sep 12, 2003 56.00 56.00 56.00 56.00 0 +0.60(+1.08%)
Sep 11, 2003 55.40 55.40 55.40 55.40 0 +0.80(+1.47%)
Sep 10, 2003 54.60 54.60 54.60 54.60 0 -0.65(-1.18%)
Sep 09, 2003 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Sep 08, 2003 55.25 55.25 55.25 55.25 0 +0.85(+1.56%)
Sep 05, 2003 54.40 54.40 54.40 54.40 0 +0.30(+0.55%)
Sep 04, 2003 54.10 54.10 54.10 54.10 0 -0.25(-0.46%)
Sep 03, 2003 54.35 54.35 54.35 54.35 0 -0.15(-0.28%)
Sep 02, 2003 54.50 54.50 54.50 54.50 0 -0.10(-0.18%)
Aug 29, 2003 54.60 54.60 54.60 54.60 0 -0.35(-0.64%)
Aug 28, 2003 54.95 54.95 54.95 54.95 0 +0.55(+1.01%)
Aug 27, 2003 54.40 54.40 54.40 54.40 0 +0.90(+1.68%)
Aug 26, 2003 53.50 53.50 53.50 53.50 0 -0.25(-0.47%)
Aug 25, 2003 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Aug 22, 2003 53.75 53.75 53.75 53.75 0 +1.90(+3.66%)
Aug 19, 2003 51.85 51.85 51.85 51.85 0 -0.55(-1.05%)
Aug 18, 2003 52.40 52.40 52.40 52.40 0 +0.00(+0.00%)
Aug 15, 2003 52.40 52.40 52.40 52.40 0 +0.85(+1.65%)
Aug 14, 2003 51.55 51.55 51.55 51.55 0 +0.25(+0.49%)
Aug 13, 2003 51.30 51.30 51.30 51.30 0 +0.50(+0.98%)
Aug 12, 2003 50.80 50.80 50.80 50.80 0 +0.30(+0.59%)
Aug 11, 2003 50.50 50.50 50.50 50.50 0 -0.30(-0.59%)
Aug 08, 2003 50.80 50.80 50.80 50.80 0 -0.10(-0.20%)
Aug 07, 2003 50.90 50.90 50.90 50.90 0 -0.10(-0.20%)
Aug 06, 2003 51.00 51.00 51.00 51.00 0 +0.40(+0.79%)
Aug 05, 2003 50.60 50.60 50.60 50.60 0 +0.35(+0.70%)
Aug 04, 2003 50.25 50.25 50.25 50.25 0 -0.25(-0.50%)
Aug 01, 2003 50.50 50.50 50.50 50.50 0 -0.30(-0.59%)
Jul 31, 2003 50.80 50.80 50.80 50.80 0 -0.30(-0.59%)
Jul 30, 2003 51.10 51.10 51.10 51.10 0 +0.00(+0.00%)
Jul 29, 2003 51.10 51.10 51.10 51.10 0 -0.35(-0.68%)
Jul 28, 2003 51.45 51.45 51.45 51.45 0 +0.00(+0.00%)
Jul 25, 2003 51.45 51.45 51.45 51.45 0 +0.40(+0.78%)
Jul 24, 2003 51.05 51.05 51.05 51.05 0 +1.25(+2.51%)
Jul 23, 2003 49.80 49.80 49.80 49.80 0 +0.00(+0.00%)
Jul 22, 2003 49.80 49.80 49.80 49.80 0 -0.50(-0.99%)
Jul 21, 2003 50.30 50.30 50.30 50.30 0 +0.96(+1.95%)
Jul 18, 2003 49.34 49.34 49.34 49.34 0 -0.36(-0.72%)
Jul 17, 2003 49.70 49.70 49.70 49.70 0 +0.30(+0.61%)
Jul 16, 2003 49.40 49.40 49.40 49.40 0 -1.20(-2.37%)
Jul 15, 2003 50.60 50.60 50.60 50.60 0 +0.20(+0.40%)
Jul 14, 2003 50.40 50.40 50.40 50.40 0 +0.00(+0.00%)
Jul 11, 2003 50.40 50.40 50.40 50.40 0 -0.10(-0.20%)
Jul 10, 2003 50.50 50.50 50.50 50.50 0 -0.35(-0.69%)
Jul 09, 2003 50.85 50.85 50.85 50.85 0 -0.75(-1.45%)
Jul 08, 2003 51.60 51.60 51.60 51.60 0 +0.35(+0.68%)
Jul 07, 2003 51.25 51.25 51.25 51.25 0 +0.00(+0.00%)
Jul 03, 2003 51.75 51.50 50.75 51.25 269,700 -0.05(-0.10%)
Jul 02, 2003 51.30 51.30 51.30 51.30 0 -0.40(-0.77%)
Jul 01, 2003 51.70 51.70 51.70 51.70 0 -1.15(-2.18%)
Jun 30, 2003 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jun 27, 2003 52.85 52.85 52.85 52.85 0 +0.15(+0.28%)
Jun 26, 2003 52.70 52.70 52.70 52.70 0 -1.50(-2.77%)
Jun 25, 2003 54.20 54.20 54.20 54.20 0 +0.05(+0.09%)
Jun 24, 2003 54.15 54.15 54.15 54.15 0 -1.05(-1.90%)
Jun 23, 2003 55.20 55.20 55.20 55.20 0 -0.15(-0.27%)
Jun 20, 2003 55.35 55.35 55.35 55.35 0 +0.00(+0.00%)
Jun 19, 2003 55.35 55.35 55.35 55.35 0 +0.55(+1.00%)
Jun 18, 2003 54.80 54.80 54.80 54.80 0 +0.75(+1.39%)
Jun 17, 2003 54.05 54.05 54.05 54.05 0 +1.70(+3.25%)
Jun 16, 2003 52.35 52.35 52.35 52.35 0 -0.35(-0.66%)
Jun 13, 2003 52.70 52.70 52.70 52.70 0 +0.80(+1.54%)
Jun 12, 2003 51.90 51.90 51.90 51.90 0 +1.65(+3.28%)
Jun 11, 2003 50.25 50.25 50.25 50.25 0 -0.60(-1.18%)
Jun 10, 2003 50.85 50.85 50.85 50.85 0 +0.75(+1.50%)
Jun 09, 2003 50.10 50.10 50.10 50.10 0 -1.25(-2.43%)
Jun 06, 2003 51.35 51.35 51.35 51.35 0 +0.15(+0.29%)
Jun 05, 2003 51.20 51.20 51.20 51.20 0 -0.70(-1.35%)
Jun 04, 2003 51.90 51.90 51.90 51.90 0 -0.50(-0.95%)
Jun 03, 2003 52.40 52.40 52.40 52.40 0 +0.30(+0.58%)
Jun 02, 2003 52.10 52.10 52.10 52.10 0 -0.50(-0.95%)
May 30, 2003 52.60 52.60 52.60 52.60 0 +0.35(+0.67%)
May 29, 2003 52.25 52.25 52.25 52.25 0 -0.50(-0.95%)
May 28, 2003 52.75 52.75 52.75 52.75 0 +1.35(+2.63%)
May 23, 2003 51.40 51.40 51.40 51.40 0 -0.20(-0.39%)
May 22, 2003 51.60 51.60 51.60 51.60 0 -0.72(-1.38%)
May 21, 2003 52.32 52.32 52.32 52.32 0 +0.67(+1.30%)
May 20, 2003 51.65 51.65 51.65 51.65 0 +0.00(+0.00%)
May 19, 2003 51.65 51.65 51.65 51.65 0 +0.30(+0.58%)
May 16, 2003 51.35 51.35 51.35 51.35 0 -0.70(-1.34%)
May 15, 2003 52.05 52.05 52.05 52.05 0 +0.25(+0.48%)
May 14, 2003 51.80 51.80 51.80 51.80 0 -0.35(-0.67%)
May 13, 2003 52.15 52.15 52.15 52.15 0 +0.00(+0.00%)
May 12, 2003 52.40 52.35 51.70 52.15 212,000 +0.15(+0.29%)
May 09, 2003 52.00 52.00 52.00 52.00 0 -0.25(-0.48%)
May 08, 2003 52.25 52.25 52.25 52.25 0 -0.05(-0.10%)
May 07, 2003 52.30 52.30 52.30 52.30 0 +0.65(+1.26%)
May 06, 2003 51.65 51.65 51.65 51.65 0 +1.05(+2.08%)
May 05, 2003 50.60 50.60 50.60 50.60 0 -0.65(-1.27%)
May 02, 2003 51.25 51.25 51.25 51.25 0 +0.30(+0.59%)
May 01, 2003 50.95 50.95 50.95 50.95 0 +0.15(+0.30%)
Apr 30, 2003 50.80 50.80 50.80 50.80 0 -0.35(-0.68%)
Apr 29, 2003 51.15 51.15 51.15 51.15 0 +0.40(+0.79%)
Apr 28, 2003 50.75 50.75 50.75 50.75 0 -0.25(-0.49%)
Apr 25, 2003 51.00 51.00 51.00 51.00 0 +0.95(+1.90%)
Apr 24, 2003 50.05 50.05 50.05 50.05 0 -1.05(-2.05%)
Apr 23, 2003 51.10 51.10 51.10 51.10 0 -0.20(-0.39%)
Apr 21, 2003 51.30 51.30 51.30 51.30 0 -0.60(-1.16%)
Apr 17, 2003 51.90 51.90 51.90 51.90 0 +0.40(+0.78%)
Apr 16, 2003 51.50 51.50 51.50 51.50 0 +1.00(+1.98%)
Apr 15, 2003 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Apr 14, 2003 50.50 50.50 50.50 50.50 0 +0.75(+1.51%)
Apr 11, 2003 49.75 49.75 49.75 49.75 0 -0.85(-1.68%)
Apr 10, 2003 50.60 50.60 50.60 50.60 0 +0.40(+0.80%)
Apr 09, 2003 50.20 50.20 50.20 50.20 0 +0.65(+1.31%)
Apr 08, 2003 49.55 49.55 49.55 49.55 0 +0.00(+0.00%)
Apr 07, 2003 49.55 49.55 49.55 49.55 0 -0.05(-0.10%)
Apr 04, 2003 49.60 49.60 49.60 49.60 0 -0.20(-0.40%)
Apr 03, 2003 49.80 49.80 49.80 49.80 0 +0.05(+0.10%)
Apr 02, 2003 49.75 49.75 49.75 49.75 0 +1.15(+2.37%)
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.