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 27, 2002 52.00 52.75 51.75 52.00 80,300 -0.50(-0.95%)
Nov 26, 2002 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Nov 25, 2002 52.50 52.50 52.50 52.50 0 -1.10(-2.05%)
Nov 22, 2002 53.60 53.60 53.60 53.60 0 -0.65(-1.20%)
Nov 21, 2002 54.25 54.25 54.25 54.25 0 +0.75(+1.40%)
Nov 20, 2002 53.50 53.50 53.50 53.50 0 -0.25(-0.47%)
Nov 19, 2002 53.75 53.75 53.75 53.75 0 -0.70(-1.29%)
Nov 18, 2002 54.45 54.45 54.45 54.45 0 +0.90(+1.68%)
Nov 15, 2002 53.55 53.55 53.55 53.55 0 +0.40(+0.75%)
Nov 14, 2002 53.15 53.15 53.15 53.15 0 -0.95(-1.76%)
Nov 13, 2002 54.10 54.10 54.10 54.10 0 +0.85(+1.60%)
Nov 12, 2002 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Nov 11, 2002 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Nov 08, 2002 53.25 53.25 53.25 53.25 0 -0.30(-0.56%)
Nov 07, 2002 53.55 53.55 53.55 53.55 0 -0.25(-0.46%)
Nov 06, 2002 53.80 53.80 53.80 53.80 0 -0.50(-0.92%)
Nov 05, 2002 54.30 54.30 54.30 54.30 0 +0.20(+0.37%)
Nov 04, 2002 54.10 54.10 54.10 54.10 0 +0.20(+0.37%)
Nov 01, 2002 53.90 53.90 53.90 53.90 0 +0.90(+1.70%)
Oct 31, 2002 53.00 53.00 53.00 53.00 0 +0.80(+1.53%)
Oct 30, 2002 52.20 52.20 52.20 52.20 0 -0.20(-0.38%)
Oct 29, 2002 52.40 52.40 52.40 52.40 0 -0.20(-0.38%)
Oct 28, 2002 52.60 52.60 52.60 52.60 0 +0.85(+1.64%)
Oct 25, 2002 51.75 51.75 51.75 51.75 0 -0.75(-1.43%)
Oct 24, 2002 52.50 52.50 52.50 52.50 0 -0.60(-1.13%)
Oct 23, 2002 53.10 53.10 53.10 53.10 0 +0.90(+1.72%)
Oct 22, 2002 52.20 52.20 52.20 52.20 0 -0.45(-0.85%)
Oct 21, 2002 52.65 52.65 52.65 52.65 0 -0.60(-1.13%)
Oct 18, 2002 53.25 53.25 53.25 53.25 0 -1.65(-3.01%)
Oct 17, 2002 54.90 54.90 54.90 54.90 0 +0.00(+0.00%)
Oct 16, 2002 54.90 54.90 54.90 54.90 0 +1.10(+2.04%)
Oct 15, 2002 53.80 53.80 53.80 53.80 0 -0.10(-0.19%)
Oct 14, 2002 53.90 53.90 53.90 53.90 0 +1.80(+3.45%)
Oct 11, 2002 52.10 52.10 52.10 52.10 0 +1.00(+1.96%)
Oct 10, 2002 51.10 51.10 51.10 51.10 0 -0.90(-1.73%)
Oct 09, 2002 52.00 52.00 52.00 52.00 0 -2.00(-3.70%)
Oct 08, 2002 54.00 54.00 54.00 54.00 0 -0.25(-0.46%)
Oct 07, 2002 54.25 54.25 54.25 54.25 0 -1.65(-2.95%)
Oct 04, 2002 55.90 55.90 55.90 55.90 0 +1.05(+1.91%)
Oct 03, 2002 54.85 54.85 54.85 54.85 0 +0.65(+1.20%)
Oct 02, 2002 54.20 54.20 54.20 54.20 0 +0.70(+1.31%)
Oct 01, 2002 53.50 53.50 53.50 53.50 0 -0.25(-0.47%)
Sep 30, 2002 53.75 53.75 53.75 53.75 0 -0.45(-0.83%)
Sep 27, 2002 54.20 54.20 54.20 54.20 0 +2.45(+4.73%)
Sep 26, 2002 51.75 51.75 51.75 51.75 0 -0.50(-0.96%)
Sep 25, 2002 52.25 52.25 52.25 52.25 0 +0.15(+0.29%)
Sep 24, 2002 52.10 52.10 52.10 52.10 0 -1.75(-3.25%)
Sep 23, 2002 53.85 53.85 53.85 53.85 0 -0.40(-0.74%)
Sep 20, 2002 54.25 54.25 54.25 54.25 0 +0.50(+0.93%)
Sep 19, 2002 51.85 54.10 53.00 53.75 148,200 +1.90(+3.66%)
Sep 18, 2002 51.85 51.85 51.85 51.85 0 -1.15(-2.17%)
Sep 17, 2002 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Sep 16, 2002 53.00 53.00 53.00 53.00 0 +0.15(+0.28%)
Sep 13, 2002 52.85 52.85 52.85 52.85 0 -1.70(-3.12%)
Sep 12, 2002 54.55 54.55 54.55 54.55 0 +1.35(+2.54%)
Sep 11, 2002 53.20 53.20 53.20 53.20 0 -0.05(-0.09%)
Sep 10, 2002 53.25 53.25 53.25 53.25 0 -1.10(-2.02%)
Sep 09, 2002 54.35 54.35 54.35 54.35 0 +0.60(+1.12%)
Sep 06, 2002 53.75 53.75 53.75 53.75 0 +0.50(+0.94%)
Sep 05, 2002 53.25 53.25 53.25 53.25 0 +1.75(+3.40%)
Sep 04, 2002 51.50 51.50 51.50 51.50 0 -2.40(-4.45%)
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.