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, 2008 112.45 112.49 109.85 112.45 119,710 +2.85(+2.60%)
Jan 30, 2008 109.60 111.00 109.20 109.60 123,177 +0.00(+0.00%)
Jan 29, 2008 109.60 109.95 108.75 109.60 162,236 +0.80(+0.74%)
Jan 28, 2008 108.90 109.25 107.45 108.80 538,724 -0.10(-0.09%)
Jan 25, 2008 108.50 110.45 108.60 108.90 178,321 +0.40(+0.37%)
Jan 24, 2008 108.50 109.11 107.15 108.50 282,531 +1.60(+1.50%)
Jan 23, 2008 106.90 106.90 100.00 106.90 394,638 -0.15(-0.14%)
Jan 22, 2008 109.35 107.15 102.70 107.05 270,679 -2.30(-2.10%)
Jan 21, 2008 109.35 111.52 109.00 109.35 207,779 +0.00(+0.00%)
Jan 18, 2008 109.35 111.52 109.00 109.35 207,779 +1.05(+0.97%)
Jan 17, 2008 108.30 110.10 108.30 108.30 268,928 -0.45(-0.41%)
Jan 16, 2008 108.75 111.20 108.68 108.75 168,608 -1.25(-1.14%)
Jan 15, 2008 112.37 112.00 109.60 110.00 410,136 -2.37(-2.11%)
Jan 14, 2008 111.40 113.40 112.19 112.37 141,289 +0.97(+0.87%)
Jan 11, 2008 111.40 113.25 111.10 111.40 167,468 -5.08(-4.36%)
Jan 10, 2008 116.48 117.40 115.55 116.48 152,686 -0.92(-0.78%)
Jan 09, 2008 116.50 117.55 115.60 117.40 219,473 +0.90(+0.77%)
Jan 08, 2008 116.50 118.10 116.35 116.50 141,592 +1.40(+1.22%)
Jan 07, 2008 113.20 116.50 113.40 115.10 172,899 +1.90(+1.68%)
Jan 04, 2008 113.20 115.75 113.05 113.20 134,667 -2.10(-1.82%)
Jan 03, 2008 115.30 115.75 115.05 115.30 221,696 +0.85(+0.74%)
Jan 02, 2008 114.50 115.25 114.10 114.45 226,968 -0.05(-0.04%)
Jan 01, 2008 114.50 115.75 114.35 114.50 110,540 +0.00(+0.00%)
Dec 31, 2007 114.50 115.75 114.35 114.50 110,540 -0.70(-0.61%)
Dec 28, 2007 115.20 115.80 114.40 115.20 167,189 +0.65(+0.57%)
Dec 27, 2007 112.90 115.05 114.05 114.55 77,237 +1.65(+1.46%)
Dec 26, 2007 112.90 113.50 112.55 112.90 102,301 +0.00(+0.00%)
Dec 24, 2007 112.90 113.00 112.25 112.90 81,285 +0.30(+0.27%)
Dec 21, 2007 112.60 112.80 112.10 112.60 135,780 +1.35(+1.21%)
Dec 20, 2007 111.25 112.60 111.04 111.25 180,517 -0.35(-0.31%)
Dec 19, 2007 113.45 113.98 110.85 111.60 447,687 -1.85(-1.63%)
Dec 18, 2007 113.45 113.85 112.35 113.45 351,213 -2.65(-2.28%)
Dec 17, 2007 115.05 116.65 115.90 116.10 133,052 +1.05(+0.91%)
Dec 14, 2007 115.05 116.77 115.00 115.05 569,673 -2.90(-2.46%)
Dec 13, 2007 120.10 118.62 117.15 117.95 98,792 -2.15(-1.79%)
Dec 12, 2007 120.10 121.05 119.63 120.10 146,243 +1.80(+1.52%)
Dec 11, 2007 118.30 120.25 118.25 118.30 90,095 -1.30(-1.09%)
Dec 10, 2007 119.60 120.25 119.45 119.60 111,158 +0.45(+0.38%)
Dec 07, 2007 119.95 120.10 118.75 119.15 493,356 -0.80(-0.67%)
Dec 06, 2007 120.10 120.75 119.25 119.95 146,115 -0.15(-0.12%)
Dec 05, 2007 120.10 120.80 119.90 120.10 225,146 -0.10(-0.08%)
Dec 04, 2007 120.20 120.50 119.65 120.20 107,663 +1.05(+0.88%)
Dec 03, 2007 119.15 119.70 118.65 119.15 542,500 -0.25(-0.21%)
Nov 30, 2007 122.30 121.55 119.30 119.40 161,034 -2.90(-2.37%)
Nov 29, 2007 122.80 123.00 121.75 122.30 283,284 -0.50(-0.41%)
Nov 28, 2007 122.80 125.00 121.80 122.80 874,562 +0.35(+0.29%)
Nov 27, 2007 122.45 123.30 121.94 122.45 572,572 +1.70(+1.41%)
Nov 26, 2007 120.75 122.25 120.69 120.75 137,902 +0.95(+0.79%)
Nov 23, 2007 118.50 120.85 118.15 119.80 62,452 +1.30(+1.10%)
Nov 21, 2007 122.45 121.10 117.75 118.50 210,835 -3.95(-3.23%)
Nov 20, 2007 122.45 123.60 74.77 122.45 240,728 +0.45(+0.37%)
Nov 19, 2007 122.00 123.65 121.25 122.00 193,282 -0.35(-0.29%)
Nov 16, 2007 122.35 123.50 122.25 122.35 127,737 -0.15(-0.12%)
Nov 15, 2007 122.50 122.95 121.55 122.50 110,432 +1.50(+1.24%)
Nov 14, 2007 121.20 121.75 120.76 121.00 89,067 -0.20(-0.17%)
Nov 13, 2007 117.30 121.22 120.25 121.20 95,504 +3.90(+3.32%)
Nov 12, 2007 117.30 119.20 117.20 117.30 167,342 -2.25(-1.88%)
Nov 09, 2007 119.55 119.85 118.30 119.55 149,667 -1.30(-1.08%)
Nov 08, 2007 120.85 120.93 119.25 120.85 254,545 +1.90(+1.60%)
Nov 07, 2007 118.95 121.00 118.95 118.95 150,096 +0.95(+0.81%)
Nov 06, 2007 118.00 118.20 117.05 118.00 181,932 +2.05(+1.77%)
Nov 05, 2007 114.95 116.65 115.50 115.95 122,455 +1.00(+0.87%)
Nov 02, 2007 114.95 116.10 114.49 114.95 144,164 +0.46(+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.