Skip to main content

Nestle Sa ADR (OP: NSRGY )

106.20 +0.18 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 73.40 73.48 72.85 73.40 154,853 +0.20(+0.27%)
Jan 30, 2006 73.20 73.50 73.15 73.20 148,658 -0.10(-0.14%)
Jan 27, 2006 73.30 74.80 73.30 73.30 76,946 -1.50(-2.01%)
Jan 26, 2006 74.80 74.90 74.00 74.80 137,724 +0.95(+1.29%)
Jan 25, 2006 73.85 74.45 73.55 73.85 98,033 -0.45(-0.61%)
Jan 24, 2006 74.30 75.10 74.25 74.30 286,960 -0.90(-1.20%)
Jan 23, 2006 75.20 75.20 74.50 75.20 235,163 +0.80(+1.08%)
Jan 20, 2006 74.40 75.30 74.00 74.40 193,691 -1.35(-1.78%)
Jan 19, 2006 75.75 75.95 75.10 75.75 131,309 +0.35(+0.46%)
Jan 18, 2006 75.40 76.50 75.10 75.40 158,596 -0.35(-0.46%)
Jan 17, 2006 75.75 76.35 75.70 75.75 199,371 -1.85(-2.38%)
Jan 13, 2006 77.60 77.70 75.95 77.60 264,744 +0.90(+1.17%)
Jan 12, 2006 76.70 77.10 76.50 76.70 126,787 -1.30(-1.67%)
Jan 11, 2006 78.00 78.00 77.25 78.00 481,383 +0.95(+1.23%)
Jan 10, 2006 77.05 77.30 76.93 77.05 187,085 -0.25(-0.32%)
Jan 09, 2006 77.30 77.60 76.85 77.30 154,195 -0.35(-0.45%)
Jan 06, 2006 77.65 78.10 77.65 77.65 125,864 -0.10(-0.13%)
Jan 05, 2006 77.75 78.25 77.75 77.75 121,923 -0.75(-0.96%)
Jan 04, 2006 76.95 78.50 77.55 78.50 160,660 +1.55(+2.01%)
Jan 03, 2006 76.95 77.00 75.65 76.95 440,005 +2.20(+2.94%)
Dec 30, 2005 74.75 74.80 74.30 74.75 91,096 -0.20(-0.27%)
Dec 29, 2005 74.95 75.10 74.50 74.95 129,755 +1.05(+1.42%)
Dec 28, 2005 73.90 74.90 73.75 73.90 106,431 +0.50(+0.68%)
Dec 23, 2005 73.40 74.00 73.25 73.40 75,890 -0.60(-0.81%)
Dec 22, 2005 73.90 74.30 73.66 74.00 459,597 +0.10(+0.14%)
Dec 21, 2005 73.80 74.54 73.75 73.90 150,069 +0.10(+0.14%)
Dec 20, 2005 73.80 74.80 73.80 73.80 103,890 -1.40(-1.86%)
Dec 19, 2005 75.20 75.75 74.50 75.20 101,667 -0.85(-1.12%)
Dec 16, 2005 76.05 76.40 75.80 76.05 148,882 +0.55(+0.73%)
Dec 15, 2005 75.50 76.50 75.35 75.50 196,693 -0.95(-1.24%)
Dec 14, 2005 76.45 76.50 76.10 76.45 93,322 -0.20(-0.26%)
Dec 13, 2005 76.65 76.75 75.95 76.65 121,104 +0.10(+0.13%)
Dec 12, 2005 76.55 76.65 76.15 76.55 91,685 +0.95(+1.26%)
Dec 09, 2005 75.60 76.00 75.20 75.60 190,530 -0.15(-0.20%)
Dec 08, 2005 75.75 75.95 75.15 75.75 182,060 +1.05(+1.41%)
Dec 07, 2005 74.70 75.45 74.50 74.70 87,856 -1.05(-1.39%)
Dec 06, 2005 75.75 76.00 75.65 75.75 91,730 -0.15(-0.20%)
Dec 05, 2005 75.90 75.90 74.90 75.90 206,593 +0.70(+0.93%)
Dec 02, 2005 75.20 75.30 74.75 75.20 343,573 +0.65(+0.87%)
Dec 01, 2005 73.80 74.75 74.15 74.55 360,420 +0.75(+1.02%)
Nov 30, 2005 73.80 74.77 73.80 73.80 187,867 -1.20(-1.60%)
Nov 29, 2005 75.00 75.00 75.00 75.00 0 +0.00(+0.00%)
Nov 28, 2005 75.00 75.25 74.50 75.00 94,250 -0.10(-0.13%)
Nov 25, 2005 75.10 75.80 75.00 75.10 62,327 -0.25(-0.33%)
Nov 23, 2005 75.35 75.55 75.10 75.35 77,958 +0.10(+0.13%)
Nov 22, 2005 75.25 75.40 74.45 75.25 298,061 -0.70(-0.92%)
Nov 21, 2005 75.95 76.25 75.00 75.95 131,830 -0.45(-0.59%)
Nov 18, 2005 76.40 76.50 72.60 76.40 514,991 +0.90(+1.19%)
Nov 17, 2005 75.50 75.60 74.25 75.50 156,771 +1.45(+1.96%)
Nov 16, 2005 74.05 74.10 73.00 74.05 72,828 -0.45(-0.60%)
Nov 15, 2005 74.50 74.75 74.35 74.50 81,898 +0.20(+0.27%)
Nov 14, 2005 74.30 74.55 74.10 74.30 162,039 -0.35(-0.47%)
Nov 11, 2005 74.65 74.65 74.05 74.65 104,000 +0.55(+0.74%)
Nov 10, 2005 74.10 74.50 73.70 74.10 134,479 -0.20(-0.27%)
Nov 09, 2005 74.30 74.33 73.80 74.30 67,685 +1.00(+1.36%)
Nov 08, 2005 74.75 74.30 73.25 73.30 95,427 -1.45(-1.94%)
Nov 07, 2005 74.75 74.75 74.10 74.75 329,990 +0.55(+0.74%)
Nov 04, 2005 74.20 75.75 74.05 74.20 100,583 -1.30(-1.72%)
Nov 03, 2005 75.50 75.95 75.15 75.50 331,281 +0.30(+0.40%)
Nov 02, 2005 75.20 75.25 74.45 75.20 187,691 +0.30(+0.40%)
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.