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, 2007 122.30 121.55 119.30 119.40 161,034 -2.90(-2.37%)
Nov 29, 2007 122.80 123.00 121.75 122.30 283,284 -0.50(-0.41%)
Nov 28, 2007 122.80 125.00 121.80 122.80 874,562 +0.35(+0.29%)
Nov 27, 2007 122.45 123.30 121.94 122.45 572,572 +1.70(+1.41%)
Nov 26, 2007 120.75 122.25 120.69 120.75 137,902 +0.95(+0.79%)
Nov 23, 2007 118.50 120.85 118.15 119.80 62,452 +1.30(+1.10%)
Nov 21, 2007 122.45 121.10 117.75 118.50 210,835 -3.95(-3.23%)
Nov 20, 2007 122.45 123.60 74.77 122.45 240,728 +0.45(+0.37%)
Nov 19, 2007 122.00 123.65 121.25 122.00 193,282 -0.35(-0.29%)
Nov 16, 2007 122.35 123.50 122.25 122.35 127,737 -0.15(-0.12%)
Nov 15, 2007 122.50 122.95 121.55 122.50 110,432 +1.50(+1.24%)
Nov 14, 2007 121.20 121.75 120.76 121.00 89,067 -0.20(-0.17%)
Nov 13, 2007 117.30 121.22 120.25 121.20 95,504 +3.90(+3.32%)
Nov 12, 2007 117.30 119.20 117.20 117.30 167,342 -2.25(-1.88%)
Nov 09, 2007 119.55 119.85 118.30 119.55 149,667 -1.30(-1.08%)
Nov 08, 2007 120.85 120.93 119.25 120.85 254,545 +1.90(+1.60%)
Nov 07, 2007 118.95 121.00 118.95 118.95 150,096 +0.95(+0.81%)
Nov 06, 2007 118.00 118.20 117.05 118.00 181,932 +2.05(+1.77%)
Nov 05, 2007 114.95 116.65 115.50 115.95 122,455 +1.00(+0.87%)
Nov 02, 2007 114.95 116.10 114.49 114.95 144,164 +0.46(+0.40%)
Nov 01, 2007 114.49 115.11 113.60 114.49 108,983 -1.01(-0.87%)
Oct 31, 2007 114.15 115.90 114.30 115.50 182,761 +1.35(+1.18%)
Oct 30, 2007 116.90 115.20 114.00 114.15 141,861 -2.75(-2.35%)
Oct 29, 2007 115.75 116.90 115.16 116.90 227,279 +1.15(+0.99%)
Oct 26, 2007 115.75 116.25 115.10 115.75 86,438 +1.20(+1.05%)
Oct 25, 2007 114.55 114.55 113.80 114.55 340,112 +2.30(+2.05%)
Oct 24, 2007 111.70 112.38 111.15 112.25 312,718 +0.55(+0.49%)
Oct 23, 2007 111.70 112.00 110.21 111.70 172,643 +2.30(+2.10%)
Oct 19, 2007 109.40 110.25 109.35 109.40 142,007 -1.10(-1.00%)
Oct 18, 2007 110.50 110.71 109.81 110.50 249,358 +0.75(+0.68%)
Oct 17, 2007 109.75 110.00 109.35 109.75 156,797 +0.50(+0.46%)
Oct 16, 2007 109.25 109.34 108.50 109.25 123,845 +0.05(+0.05%)
Oct 15, 2007 109.20 109.90 108.91 109.20 111,322 +1.35(+1.25%)
Oct 12, 2007 107.85 108.00 107.17 107.85 254,981 +0.05(+0.05%)
Oct 11, 2007 107.80 108.90 107.32 107.80 198,977 -0.80(-0.74%)
Oct 10, 2007 108.60 108.75 107.30 108.60 348,829 +0.00(+0.00%)
Oct 09, 2007 108.60 108.80 107.95 108.60 120,157 +0.55(+0.51%)
Oct 08, 2007 108.25 108.25 107.56 108.05 160,364 -0.20(-0.18%)
Oct 05, 2007 108.25 108.75 107.70 108.25 188,640 +0.05(+0.05%)
Oct 04, 2007 108.60 108.60 107.90 108.20 141,564 -0.40(-0.37%)
Oct 03, 2007 108.60 109.00 108.15 108.60 111,083 -1.73(-1.57%)
Oct 02, 2007 110.33 110.35 108.95 110.33 128,142 -1.57(-1.40%)
Oct 01, 2007 111.90 112.00 110.90 111.90 284,363 +0.00(+0.00%)
Sep 28, 2007 111.90 112.45 107.15 111.90 152,486 +1.50(+1.36%)
Sep 27, 2007 110.00 111.20 110.20 110.40 182,464 +0.40(+0.36%)
Sep 26, 2007 110.25 110.50 109.60 110.00 131,337 -0.25(-0.23%)
Sep 25, 2007 110.25 110.50 109.35 110.25 439,849 +1.25(+1.15%)
Sep 24, 2007 109.00 110.10 108.75 109.00 187,258 -0.75(-0.68%)
Sep 21, 2007 108.00 110.20 109.05 109.75 301,085 +1.75(+1.62%)
Sep 20, 2007 108.00 113.45 107.00 108.00 422,535 -3.25(-2.92%)
Sep 19, 2007 111.25 112.55 111.25 111.25 159,529 -0.49(-0.44%)
Sep 18, 2007 108.90 112.00 109.79 111.74 109,688 +2.84(+2.61%)
Sep 17, 2007 108.90 110.20 108.65 108.90 121,697 -1.55(-1.40%)
Sep 14, 2007 110.45 111.33 109.55 110.45 165,893 -1.20(-1.07%)
Sep 13, 2007 111.65 112.25 111.35 111.65 102,011 +1.40(+1.27%)
Sep 12, 2007 108.35 110.70 109.00 110.25 196,434 +1.90(+1.75%)
Sep 11, 2007 108.35 108.50 107.95 108.35 58,536 +1.05(+0.98%)
Sep 10, 2007 107.30 108.30 107.00 107.30 53,971 +0.70(+0.66%)
Sep 07, 2007 106.60 107.55 106.40 106.60 320,153 -0.10(-0.09%)
Sep 06, 2007 107.00 106.80 105.75 106.70 79,439 -0.30(-0.28%)
Sep 05, 2007 107.00 107.40 106.35 107.00 152,949 -0.80(-0.74%)
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.