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, 2014 71.90 72.87 71.79 72.65 0 -0.39(-0.53%)
Jan 30, 2014 73.13 73.39 72.75 73.04 285,776 -0.60(-0.81%)
Jan 29, 2014 73.70 74.00 73.43 73.64 222,865 -0.48(-0.65%)
Jan 28, 2014 74.02 74.33 73.88 74.12 320,470 +0.07(+0.09%)
Jan 27, 2014 74.12 74.34 73.84 74.05 299,811 -0.48(-0.64%)
Jan 24, 2014 75.03 75.18 74.53 74.53 0 -1.74(-2.28%)
Jan 23, 2014 76.27 76.42 75.70 76.27 348,441 +0.62(+0.82%)
Jan 22, 2014 75.47 75.78 75.28 75.65 398,712 +0.00(+0.00%)
Jan 21, 2014 75.85 75.93 75.40 75.65 309,385 +1.31(+1.76%)
Jan 17, 2014 74.34 74.34 74.34 0 -0.44(-0.59%)
Jan 16, 2014 74.66 74.86 74.49 74.78 446,971 +1.25(+1.70%)
Jan 15, 2014 73.62 73.55 73.00 73.53 586,348 -0.09(-0.12%)
Jan 14, 2014 73.58 73.80 73.47 73.62 430,617 +0.05(+0.07%)
Jan 13, 2014 73.11 73.76 73.11 73.57 534,795 +0.51(+0.70%)
Jan 10, 2014 72.82 73.35 72.80 73.06 314,452 +0.79(+1.09%)
Jan 09, 2014 72.36 72.76 72.11 72.27 650,707 -0.51(-0.70%)
Jan 08, 2014 72.63 73.17 72.40 72.78 724,422 -0.50(-0.68%)
Jan 07, 2014 73.53 73.72 73.20 73.28 706,819 +0.22(+0.30%)
Jan 06, 2014 72.66 73.22 72.57 73.06 311,710 -0.31(-0.42%)
Jan 03, 2014 72.42 73.50 72.33 73.37 0 +0.53(+0.73%)
Jan 02, 2014 72.71 72.84 72.24 72.84 823,913 -0.75(-1.02%)
Dec 31, 2013 73.59 73.59 73.59 0 -0.21(-0.28%)
Dec 30, 2013 73.46 73.81 73.37 73.80 310,844 +0.26(+0.35%)
Dec 27, 2013 73.55 73.80 73.31 73.54 342,154 +0.66(+0.91%)
Dec 26, 2013 72.51 77.85 72.51 72.88 364,304 +0.26(+0.36%)
Dec 24, 2013 72.27 72.63 72.27 72.62 293,257 +0.19(+0.26%)
Dec 23, 2013 72.19 72.55 72.10 72.43 1,112,796 +0.05(+0.07%)
Dec 20, 2013 71.83 72.47 71.83 72.38 0 +0.82(+1.15%)
Dec 19, 2013 71.05 71.65 70.90 71.56 1,187,962 +0.03(+0.04%)
Dec 18, 2013 71.48 72.03 71.26 71.53 531,379 -0.49(-0.68%)
Dec 17, 2013 71.60 72.12 71.52 72.02 574,860 +0.55(+0.77%)
Dec 16, 2013 71.44 71.52 71.26 71.47 594,098 +0.31(+0.44%)
Dec 13, 2013 71.31 71.39 70.83 71.16 0 -0.61(-0.85%)
Dec 12, 2013 72.29 72.38 71.67 71.77 474,077 -1.37(-1.87%)
Dec 11, 2013 73.55 73.56 73.05 73.14 1,063,090 -0.02(-0.03%)
Dec 10, 2013 73.39 73.45 73.04 73.16 1,530,904 -0.49(-0.67%)
Dec 09, 2013 73.26 73.77 73.20 73.65 494,168 +0.41(+0.56%)
Dec 06, 2013 72.89 73.36 72.85 73.24 298,948 +1.18(+1.64%)
Dec 05, 2013 71.76 72.17 71.73 72.06 610,470 +0.54(+0.76%)
Dec 04, 2013 71.28 71.69 71.15 71.52 424,771 -0.28(-0.39%)
Dec 03, 2013 71.86 72.01 71.61 71.80 367,282 -0.33(-0.46%)
Dec 02, 2013 72.40 72.60 72.13 72.13 388,640 -0.98(-1.34%)
Nov 29, 2013 73.07 73.33 72.94 73.11 170,978 +0.13(+0.18%)
Nov 27, 2013 73.16 73.22 72.84 72.98 308,799 -0.32(-0.44%)
Nov 26, 2013 73.03 73.42 73.00 73.30 368,237 -0.43(-0.58%)
Nov 25, 2013 73.65 74.02 70.71 73.73 468,304 +0.00(+0.00%)
Nov 22, 2013 73.46 73.75 73.27 73.73 624,369 +0.37(+0.50%)
Nov 21, 2013 73.30 73.45 73.16 73.36 296,814 +0.34(+0.46%)
Nov 20, 2013 74.04 74.06 73.00 73.02 297,313 -0.88(-1.19%)
Nov 19, 2013 73.80 74.35 73.80 73.90 234,878 +0.29(+0.39%)
Nov 18, 2013 74.24 74.33 73.55 73.61 262,461 +0.53(+0.72%)
Nov 15, 2013 73.15 73.16 72.90 73.08 262,142 -0.02(-0.02%)
Nov 14, 2013 72.92 73.24 72.77 73.10 516,257 +0.38(+0.52%)
Nov 13, 2013 72.20 72.80 71.80 72.72 344,657 +0.59(+0.82%)
Nov 12, 2013 72.33 72.55 72.03 72.13 316,782 +0.28(+0.39%)
Nov 11, 2013 71.77 71.94 71.70 71.85 169,732 -0.12(-0.17%)
Nov 08, 2013 71.72 72.03 71.51 71.97 183,905 -0.09(-0.12%)
Nov 07, 2013 72.20 72.94 71.00 72.06 167,249 -0.21(-0.29%)
Nov 06, 2013 72.37 72.44 72.10 72.27 463,391 +0.59(+0.82%)
Nov 05, 2013 71.38 71.81 71.12 71.68 317,207 -0.54(-0.75%)
Nov 04, 2013 72.03 72.25 72.00 72.22 406,719 +0.33(+0.46%)
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.