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 (%)
Nov 30, 2012 65.55 65.85 65.34 65.50 1,152,863 -0.15(-0.23%)
Nov 29, 2012 65.53 65.90 65.53 65.65 2,102,823 +0.24(+0.37%)
Nov 28, 2012 64.87 65.41 64.84 65.41 1,367,310 +0.93(+1.44%)
Nov 27, 2012 64.40 64.59 64.34 64.48 786,303 +0.23(+0.36%)
Nov 26, 2012 64.25 64.39 64.11 64.25 404,625 -0.18(-0.28%)
Nov 24, 2012 64.11 64.43 64.11 64.43 120,316 +0.00(+0.00%)
Nov 23, 2012 64.11 64.43 64.11 64.43 120,316 +1.21(+1.91%)
Nov 21, 2012 62.95 63.22 62.84 63.22 361,509 +0.38(+0.60%)
Nov 20, 2012 62.84 62.98 62.66 62.84 455,065 -0.38(-0.60%)
Nov 19, 2012 62.51 63.23 62.51 63.22 919,367 +1.24(+2.00%)
Nov 16, 2012 61.89 62.00 61.50 61.98 489,342 -0.47(-0.75%)
Nov 15, 2012 62.73 62.98 62.25 62.45 618,554 -0.70(-1.11%)
Nov 14, 2012 63.59 63.62 63.07 63.15 767,916 -0.25(-0.39%)
Nov 13, 2012 62.98 63.58 62.97 63.40 353,401 +0.18(+0.28%)
Nov 12, 2012 63.31 63.37 63.08 63.22 308,215 +0.10(+0.16%)
Nov 09, 2012 63.28 63.43 63.11 63.12 274,821 +0.12(+0.19%)
Nov 08, 2012 63.17 63.44 62.95 63.00 468,104 -0.02(-0.03%)
Nov 07, 2012 63.26 63.32 62.92 63.02 438,595 -0.40(-0.63%)
Nov 06, 2012 63.40 63.43 63.23 63.42 414,059 +0.11(+0.17%)
Nov 05, 2012 63.04 63.40 62.98 63.31 332,295 +0.42(+0.67%)
Nov 02, 2012 62.94 63.05 62.71 62.89 378,621 -0.65(-1.02%)
Nov 01, 2012 63.43 63.59 63.27 63.54 194,576 +0.20(+0.32%)
Oct 31, 2012 63.89 63.99 63.32 63.34 462,694 -0.68(-1.06%)
Oct 26, 2012 64.02 64.02 64.02 0 -0.03(-0.05%)
Oct 25, 2012 64.61 64.65 64.02 64.05 214,266 -0.39(-0.61%)
Oct 24, 2012 64.54 64.67 64.31 64.44 233,927 +0.05(+0.08%)
Oct 23, 2012 64.62 64.69 64.22 64.39 305,405 -1.56(-2.37%)
Oct 19, 2012 66.18 66.18 65.75 65.95 229,865 -0.31(-0.47%)
Oct 18, 2012 66.19 66.52 66.04 66.26 431,888 -1.22(-1.81%)
Oct 17, 2012 67.34 67.78 67.21 67.48 319,592 +0.65(+0.97%)
Oct 16, 2012 66.91 67.06 66.63 66.83 414,793 +0.44(+0.66%)
Oct 15, 2012 65.96 66.41 65.90 66.39 484,636 +0.64(+0.97%)
Oct 12, 2012 65.74 65.91 65.66 65.75 227,831 +0.25(+0.38%)
Oct 11, 2012 65.30 65.54 65.26 65.50 180,651 +0.29(+0.44%)
Oct 10, 2012 65.30 65.50 65.14 65.21 247,975 +0.31(+0.48%)
Oct 09, 2012 65.30 65.50 64.86 64.90 335,831 -0.13(-0.20%)
Oct 08, 2012 65.11 65.23 65.00 65.03 185,120 +0.13(+0.20%)
Oct 06, 2012 64.86 65.13 64.77 64.90 452,751 +0.00(+0.00%)
Oct 05, 2012 64.86 65.13 64.77 64.90 452,751 +0.21(+0.32%)
Oct 04, 2012 64.15 64.69 64.14 64.69 448,076 +0.94(+1.47%)
Oct 03, 2012 63.49 63.85 63.49 63.75 487,610 -0.33(-0.51%)
Oct 02, 2012 64.03 64.28 63.93 64.08 494,436 +0.20(+0.31%)
Oct 01, 2012 63.91 64.11 63.86 63.88 380,012 +0.67(+1.06%)
Sep 28, 2012 63.68 63.68 63.13 63.21 532,049 -0.77(-1.20%)
Sep 27, 2012 63.73 63.99 63.48 63.98 469,603 +0.20(+0.31%)
Sep 26, 2012 63.64 63.79 63.50 63.78 297,078 +0.19(+0.30%)
Sep 25, 2012 63.88 64.14 63.58 63.59 578,373 -0.05(-0.08%)
Sep 24, 2012 63.20 63.64 63.18 63.64 287,289 -0.11(-0.17%)
Sep 21, 2012 63.59 63.90 63.56 63.75 347,548 -0.03(-0.05%)
Sep 20, 2012 63.62 63.81 63.45 63.78 350,952 -0.34(-0.53%)
Sep 19, 2012 63.70 64.19 63.52 64.12 477,230 +0.37(+0.58%)
Sep 18, 2012 63.55 63.84 63.45 63.75 532,723 +0.78(+1.24%)
Sep 17, 2012 63.25 63.45 62.95 62.97 327,052 +0.21(+0.33%)
Sep 14, 2012 62.84 63.14 62.63 62.76 333,561 -0.06(-0.10%)
Sep 13, 2012 62.34 62.88 62.27 62.82 462,200 +0.54(+0.87%)
Sep 12, 2012 62.62 62.62 62.28 62.28 355,686 -0.54(-0.86%)
Sep 11, 2012 62.52 62.96 62.41 62.82 360,312 +0.78(+1.26%)
Sep 10, 2012 62.15 62.34 61.93 62.04 674,981 -0.55(-0.88%)
Sep 07, 2012 62.43 62.70 62.32 62.59 378,577 -0.39(-0.62%)
Sep 06, 2012 62.45 63.26 62.40 62.98 381,680 +0.54(+0.86%)
Sep 05, 2012 62.44 62.60 62.00 62.44 270,456 +0.41(+0.66%)
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.