Skip to main content

Nestle Sa ADR (OP: NSRGY )

106.21 +0.19 (+0.18%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 123.00 123.40 121.50 123.40 126,130 +0.40(+0.33%)
May 29, 2008 123.00 123.42 122.05 123.00 784,646 -0.90(-0.73%)
May 28, 2008 123.90 123.90 122.80 123.90 621,219 +1.80(+1.47%)
May 27, 2008 122.90 123.25 122.10 122.10 543,093 -0.80(-0.65%)
May 26, 2008 122.90 123.55 122.30 122.90 172,381 +0.00(+0.00%)
May 23, 2008 122.90 123.55 122.30 122.90 172,381 -0.25(-0.20%)
May 22, 2008 123.15 123.90 122.25 123.15 211,877 -0.74(-0.60%)
May 21, 2008 123.89 123.95 123.20 123.89 112,924 +0.59(+0.48%)
May 20, 2008 123.30 123.39 122.53 123.30 315,908 +0.25(+0.20%)
May 19, 2008 123.60 123.25 122.50 123.05 174,420 -0.55(-0.44%)
May 16, 2008 123.60 123.60 121.75 123.60 157,720 +1.17(+0.96%)
May 15, 2008 122.43 122.65 121.25 122.43 165,801 +2.23(+1.86%)
May 14, 2008 122.00 121.22 120.10 120.20 233,336 -1.80(-1.48%)
May 13, 2008 122.00 122.30 120.85 122.00 183,592 +0.00(+0.00%)
May 12, 2008 122.00 122.10 120.60 122.00 148,453 +0.60(+0.49%)
May 09, 2008 121.75 121.65 120.72 121.40 128,162 -0.35(-0.29%)
May 08, 2008 121.75 121.90 120.33 121.75 237,569 +0.80(+0.66%)
May 07, 2008 120.95 121.25 119.65 120.95 279,567 +1.25(+1.04%)
May 06, 2008 119.70 119.98 119.05 119.70 186,233 +0.70(+0.59%)
May 05, 2008 119.00 119.55 118.60 119.00 283,698 +0.60(+0.51%)
May 02, 2008 119.40 119.04 118.00 118.40 165,122 -1.00(-0.84%)
May 01, 2008 119.40 119.70 118.80 119.40 178,459 -0.60(-0.50%)
Apr 30, 2008 120.00 120.10 118.70 120.00 205,170 +1.50(+1.27%)
Apr 29, 2008 118.50 119.25 118.05 118.50 159,269 -0.15(-0.13%)
Apr 28, 2008 118.65 119.50 118.65 118.65 486,162 -0.35(-0.29%)
Apr 25, 2008 119.90 119.70 118.30 119.00 152,229 -0.90(-0.75%)
Apr 24, 2008 119.90 120.25 119.10 119.90 1,796,768 -1.60(-1.32%)
Apr 23, 2008 121.50 127.25 120.90 121.50 141,473 -1.60(-1.30%)
Apr 22, 2008 123.10 124.00 122.95 123.10 132,836 -2.90(-2.30%)
Apr 21, 2008 126.00 126.00 124.00 126.00 71,862 +0.50(+0.40%)
Apr 18, 2008 125.50 126.00 123.79 125.50 175,191 +0.60(+0.48%)
Apr 17, 2008 124.90 125.75 124.66 124.90 143,928 -2.12(-1.67%)
Apr 16, 2008 127.02 127.45 125.95 127.02 104,570 +0.82(+0.65%)
Apr 15, 2008 126.20 126.70 125.35 126.20 132,911 +3.20(+2.60%)
Apr 14, 2008 121.85 123.70 122.65 123.00 131,011 +1.15(+0.94%)
Apr 11, 2008 125.30 126.10 121.75 121.85 148,497 -3.45(-2.75%)
Apr 10, 2008 125.30 128.75 125.15 125.30 404,457 -1.72(-1.35%)
Apr 09, 2008 127.02 127.44 126.25 127.02 113,435 -0.33(-0.26%)
Apr 08, 2008 127.10 128.13 126.85 127.35 198,632 +0.25(+0.20%)
Apr 07, 2008 127.10 128.79 127.00 127.10 166,952 +0.10(+0.08%)
Apr 04, 2008 127.00 127.15 126.40 127.00 201,749 +0.05(+0.04%)
Apr 03, 2008 126.95 127.15 125.40 126.95 128,301 +0.95(+0.75%)
Apr 02, 2008 126.16 126.35 125.10 126.00 219,381 -0.16(-0.13%)
Apr 01, 2008 125.15 126.16 124.75 126.16 290,450 +1.01(+0.81%)
Mar 31, 2008 125.15 125.65 124.00 125.15 129,701 +0.65(+0.52%)
Mar 28, 2008 125.15 125.33 110.05 124.50 154,377 -0.65(-0.52%)
Mar 27, 2008 124.93 127.30 125.13 125.15 550,290 +0.22(+0.18%)
Mar 26, 2008 122.65 125.50 123.60 124.93 196,428 +2.46(+2.01%)
Mar 25, 2008 22.65 122.47 122.47 122.47 13,449 +0.00(+0.00%)
Mar 24, 2008 122.90 123.00 110.00 122.47 110,622 -0.43(-0.35%)
Mar 21, 2008 122.90 123.65 121.30 122.90 178,778 +0.00(+0.00%)
Mar 20, 2008 122.90 123.65 121.30 122.90 178,778 -1.51(-1.21%)
Mar 19, 2008 124.41 125.65 123.75 124.41 543,879 +0.76(+0.61%)
Mar 18, 2008 124.85 125.55 110.00 123.65 175,723 -1.20(-0.96%)
Mar 17, 2008 124.85 126.95 124.45 124.85 131,147 -0.20(-0.16%)
Mar 14, 2008 125.80 126.00 124.06 125.05 298,322 -0.75(-0.60%)
Mar 13, 2008 116.90 125.80 123.82 125.80 309,761 +8.90(+7.61%)
Mar 12, 2008 116.90 117.45 116.20 116.90 124,459 +0.05(+0.04%)
Mar 11, 2008 116.85 118.75 116.50 116.85 194,335 -0.85(-0.72%)
Mar 10, 2008 117.70 118.60 117.60 117.70 198,719 -0.30(-0.25%)
Mar 07, 2008 118.00 118.55 117.36 118.00 272,165 -1.38(-1.16%)
Mar 06, 2008 117.45 119.80 117.45 119.38 152,940 +1.93(+1.64%)
Mar 05, 2008 116.95 118.35 117.00 117.45 143,556 +0.50(+0.43%)
Mar 04, 2008 116.95 117.40 116.20 116.95 238,083 -0.95(-0.81%)
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.