Skip to main content

Nestle Sa ADR (OP: NSRGY )

106.26 +0.24 (+0.23%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 76.54 77.02 76.45 76.51 511,527 -0.49(-0.64%)
Jan 29, 2015 76.88 77.06 76.49 77.00 367,870 +0.67(+0.88%)
Jan 28, 2015 77.22 77.55 76.24 76.33 364,489 -1.76(-2.25%)
Jan 27, 2015 77.56 78.25 77.33 78.09 278,861 +1.19(+1.55%)
Jan 26, 2015 77.44 77.56 76.71 76.90 336,529 -0.71(-0.91%)
Jan 23, 2015 78.05 78.27 77.37 77.61 656,563 +1.52(+1.99%)
Jan 22, 2015 75.42 76.40 75.32 76.09 348,396 -0.89(-1.16%)
Jan 21, 2015 77.08 77.60 76.28 76.99 639,940 +0.63(+0.83%)
Jan 20, 2015 77.73 77.73 76.09 76.36 2,854,156 +0.48(+0.63%)
Jan 16, 2015 75.88 75.88 75.88 0 -1.79(-2.30%)
Jan 15, 2015 78.16 77.67 5,384,335 +4.68(+6.41%)
Jan 14, 2015 72.91 73.04 72.66 72.99 354,038 +0.47(+0.65%)
Jan 13, 2015 72.52 426,156 +0.46(+0.64%)
Jan 12, 2015 72.11 72.15 71.89 72.06 427,149 +0.25(+0.35%)
Jan 09, 2015 71.81 71.94 71.50 71.81 373,275 +0.35(+0.49%)
Jan 08, 2015 71.11 71.70 70.99 71.46 779,801 +0.71(+1.01%)
Jan 07, 2015 70.43 70.91 70.34 70.75 462,838 +0.14(+0.19%)
Jan 06, 2015 70.92 71.07 70.55 70.61 405,703 -0.35(-0.49%)
Jan 05, 2015 71.49 71.54 70.74 70.96 790,084 -1.69(-2.33%)
Jan 02, 2015 72.91 72.95 72.42 72.65 394,358 -0.30(-0.41%)
Dec 31, 2014 72.95 72.95 72.95 0 -0.69(-0.93%)
Dec 30, 2014 73.92 73.96 73.64 73.64 350,188 -0.24(-0.33%)
Dec 29, 2014 74.19 74.20 73.83 73.88 327,665 +0.17(+0.23%)
Dec 26, 2014 73.91 74.08 73.71 73.71 300,693 -0.31(-0.41%)
Dec 24, 2014 74.02 74.02 74.02 0 +0.09(+0.13%)
Dec 23, 2014 74.07 74.13 73.75 73.92 805,770 +0.04(+0.05%)
Dec 22, 2014 73.99 74.13 73.83 73.88 817,092 +0.40(+0.54%)
Dec 19, 2014 73.57 73.74 73.38 73.48 721,681 +0.33(+0.44%)
Dec 18, 2014 72.36 73.16 72.20 73.16 663,398 +0.97(+1.34%)
Dec 17, 2014 72.54 72.72 71.83 72.19 662,004 -0.36(-0.50%)
Dec 16, 2014 72.97 72.55 516,022 +1.18(+1.65%)
Dec 15, 2014 72.48 72.52 71.35 71.37 604,334 -1.43(-1.96%)
Dec 12, 2014 73.57 73.67 72.72 72.80 453,371 -0.87(-1.18%)
Dec 11, 2014 73.71 74.13 73.61 73.67 611,264 -0.08(-0.12%)
Dec 10, 2014 73.91 74.03 73.59 73.75 351,995 -0.12(-0.16%)
Dec 09, 2014 74.03 74.23 73.77 73.88 305,827 +0.02(+0.02%)
Dec 08, 2014 73.97 74.12 73.86 73.86 304,322 -0.20(-0.26%)
Dec 05, 2014 74.01 74.24 73.83 74.06 492,314 -0.27(-0.37%)
Dec 04, 2014 74.41 74.70 74.10 74.33 1,254,038 +0.33(+0.45%)
Dec 03, 2014 74.05 74.09 73.84 74.00 675,325 -1.08(-1.44%)
Dec 02, 2014 75.42 75.47 74.92 75.08 379,446 -0.57(-0.75%)
Dec 01, 2014 75.62 76.01 75.15 75.65 561,518 +0.60(+0.80%)
Nov 28, 2014 75.02 75.37 74.98 75.05 122,781 +0.24(+0.32%)
Nov 26, 2014 74.81 74.81 74.81 0 +0.56(+0.75%)
Nov 25, 2014 74.15 74.43 74.09 74.25 1,443,078 -0.05(-0.07%)
Nov 24, 2014 74.37 74.44 74.13 74.30 752,258 -0.01(-0.01%)
Nov 21, 2014 74.55 74.61 74.20 74.31 349,794 -0.64(-0.85%)
Nov 20, 2014 74.91 75.10 74.74 74.94 251,173 +0.11(+0.15%)
Nov 19, 2014 75.00 75.17 74.65 74.83 444,676 +0.08(+0.11%)
Nov 18, 2014 74.68 75.00 74.56 74.75 363,897 +0.58(+0.78%)
Nov 17, 2014 74.21 73.85 74.17 210,418 -0.33(-0.44%)
Nov 14, 2014 74.00 74.70 73.90 74.50 490,929 +0.21(+0.28%)
Nov 13, 2014 73.84 74.34 73.71 74.29 379,365 +0.72(+0.98%)
Nov 12, 2014 73.43 73.69 73.36 73.57 537,166 -0.03(-0.03%)
Nov 11, 2014 73.31 73.70 73.17 73.59 303,990 +0.64(+0.87%)
Nov 10, 2014 73.16 73.20 72.86 72.96 394,414 +0.16(+0.23%)
Nov 07, 2014 72.40 72.92 72.28 72.80 1,249,183 +0.05(+0.06%)
Nov 06, 2014 72.92 73.08 72.70 72.75 225,476 -0.50(-0.69%)
Nov 05, 2014 73.26 73.29 73.02 73.25 336,578 +0.31(+0.43%)
Nov 04, 2014 72.86 73.20 72.82 72.94 367,556 +0.30(+0.41%)
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.