Skip to main content

Nestle Sa ADR (OP: NSRGY )

101.34 -0.09 (-0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 42.95 43.40 41.95 42.95 625,343 +1.00(+2.38%)
Sep 29, 2008 43.65 43.45 41.21 41.95 422,164 -1.70(-3.89%)
Sep 26, 2008 43.65 44.37 38.22 43.65 291,410 +0.86(+2.01%)
Sep 25, 2008 42.79 42.79 42.79 42.79 0 +0.00(+0.00%)
Sep 24, 2008 42.79 43.90 42.76 42.79 753,110 -0.78(-1.79%)
Sep 23, 2008 45.00 44.40 43.33 43.57 706,299 -1.43(-3.18%)
Sep 22, 2008 45.00 45.00 44.10 45.00 292,238 +0.35(+0.78%)
Sep 19, 2008 44.65 45.05 44.20 44.65 898,519 +1.30(+3.00%)
Sep 18, 2008 43.35 44.25 42.85 43.35 1,137,893 +0.45(+1.05%)
Sep 17, 2008 42.90 43.99 42.50 42.90 615,581 -0.46(-1.06%)
Sep 16, 2008 43.36 44.30 43.00 43.36 546,466 -0.84(-1.90%)
Sep 15, 2008 44.20 44.80 43.86 44.20 969,469 -0.55(-1.23%)
Sep 12, 2008 44.75 44.95 43.99 44.75 1,281,474 +1.00(+2.29%)
Sep 11, 2008 43.75 44.04 42.85 43.75 507,365 +0.55(+1.27%)
Sep 10, 2008 43.20 44.60 43.10 43.20 335,246 -0.85(-1.93%)
Sep 09, 2008 44.05 44.50 43.75 44.05 397,808 +0.65(+1.50%)
Sep 08, 2008 43.40 44.48 42.91 43.40 399,713 +0.00(+0.00%)
Sep 05, 2008 43.40 43.75 43.20 43.40 1,133,671 +0.45(+1.05%)
Sep 04, 2008 42.95 43.80 42.80 42.95 481,333 -1.24(-2.81%)
Sep 03, 2008 44.19 44.20 43.80 44.19 293,223 +0.02(+0.05%)
Sep 02, 2008 44.17 44.40 43.95 44.17 354,714 -0.04(-0.09%)
Aug 29, 2008 44.21 44.55 44.00 44.21 240,178 -0.11(-0.25%)
Aug 28, 2008 44.50 44.60 44.10 44.32 383,276 -0.18(-0.40%)
Aug 27, 2008 44.50 44.50 44.05 44.50 366,997 +0.27(+0.61%)
Aug 26, 2008 44.23 44.40 43.96 44.23 298,295 -0.07(-0.16%)
Aug 25, 2008 44.30 44.60 44.00 44.30 389,290 +0.30(+0.68%)
Aug 22, 2008 44.00 44.35 43.75 44.00 289,759 -0.25(-0.56%)
Aug 21, 2008 44.25 44.50 44.10 44.25 367,638 -0.60(-1.34%)
Aug 20, 2008 44.85 45.05 44.55 44.85 524,942 -0.63(-1.39%)
Aug 19, 2008 45.20 45.65 44.95 45.48 1,567,549 +0.28(+0.62%)
Aug 18, 2008 45.20 45.65 45.00 45.20 319,292 -0.28(-0.62%)
Aug 15, 2008 45.48 45.65 45.20 45.48 343,793 +0.28(+0.62%)
Aug 14, 2008 45.20 45.76 45.10 45.20 218,025 -0.65(-1.42%)
Aug 13, 2008 45.85 45.97 45.15 45.85 354,340 +0.03(+0.07%)
Aug 12, 2008 45.65 45.99 45.55 45.82 366,690 +0.17(+0.37%)
Aug 11, 2008 45.65 45.92 45.40 45.65 302,513 +0.65(+1.44%)
Aug 08, 2008 45.00 45.10 44.20 45.00 1,038,047 +0.67(+1.51%)
Aug 07, 2008 44.33 44.70 43.70 44.33 458,534 -0.19(-0.43%)
Aug 06, 2008 44.52 44.75 44.25 44.52 334,213 -0.13(-0.29%)
Aug 05, 2008 44.65 44.70 43.70 44.65 495,191 +0.52(+1.18%)
Aug 04, 2008 44.13 44.57 44.09 44.13 468,685 +0.40(+0.91%)
Aug 01, 2008 43.73 44.25 43.65 43.73 263,281 -0.07(-0.16%)
Jul 31, 2008 44.35 44.30 43.75 43.80 510,673 -0.55(-1.24%)
Jul 30, 2008 44.50 44.60 44.25 44.35 439,805 -0.15(-0.34%)
Jul 29, 2008 44.50 44.71 44.15 44.50 502,784 +0.96(+2.20%)
Jul 28, 2008 43.54 43.95 43.54 43.54 251,067 +0.81(+1.90%)
Jul 25, 2008 42.73 42.85 42.35 42.73 370,552 +0.63(+1.50%)
Jul 24, 2008 42.10 43.10 41.90 42.10 283,566 -1.00(-2.32%)
Jul 23, 2008 43.10 43.16 42.73 43.10 301,387 -0.43(-0.99%)
Jul 22, 2008 43.53 43.73 43.15 43.53 288,279 +0.35(+0.81%)
Jul 21, 2008 42.65 43.70 42.90 43.18 310,916 +0.53(+1.24%)
Jul 18, 2008 42.65 43.60 42.11 42.65 348,404 -0.95(-2.18%)
Jul 17, 2008 42.60 43.85 43.20 43.60 634,861 +1.00(+2.35%)
Jul 16, 2008 42.60 42.90 42.11 42.60 562,632 +0.15(+0.35%)
Jul 15, 2008 42.45 42.75 42.10 42.45 362,499 -0.30(-0.70%)
Jul 14, 2008 42.75 43.10 42.56 42.75 338,187 +0.17(+0.40%)
Jul 11, 2008 42.58 43.15 42.45 42.58 552,554 -0.57(-1.32%)
Jul 10, 2008 43.15 44.45 42.35 43.15 612,169 -1.30(-2.92%)
Jul 09, 2008 44.45 45.05 44.25 44.45 254,209 -0.10(-0.22%)
Jul 08, 2008 44.55 44.77 44.15 44.55 793,507 +0.10(+0.22%)
Jul 07, 2008 44.45 44.71 43.95 44.45 435,878 +0.30(+0.68%)
Jul 04, 2008 44.15 44.60 44.10 44.15 157,432 +0.00(+0.00%)
Jul 03, 2008 44.15 44.60 44.10 44.15 157,432 -67.55(-60.47%)
Jul 02, 2008 111.70 113.39 111.00 111.70 145,744 -2.10(-1.85%)
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.