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, 2017 86.29 86.31 85.32 85.41 449,745 -0.76(-0.88%)
Nov 29, 2017 87.02 87.14 86.12 86.17 222,641 -1.43(-1.64%)
Nov 28, 2017 87.74 87.78 87.32 87.60 230,299 +1.10(+1.27%)
Nov 27, 2017 87.00 87.12 86.48 86.50 322,914 -0.60(-0.69%)
Nov 24, 2017 87.18 87.31 86.81 87.10 173,969 +1.31(+1.53%)
Nov 22, 2017 86.05 86.12 85.51 85.79 618,327 +0.20(+0.23%)
Nov 21, 2017 85.83 86.20 85.57 85.59 231,164 +0.45(+0.53%)
Nov 20, 2017 85.22 85.69 85.13 85.14 388,543 +0.03(+0.04%)
Nov 17, 2017 84.61 85.29 84.48 85.11 549,496 +0.70(+0.83%)
Nov 16, 2017 84.66 84.85 84.37 84.41 268,311 -0.01(-0.01%)
Nov 15, 2017 85.01 85.03 84.40 84.42 264,480 -0.35(-0.41%)
Nov 14, 2017 84.61 84.96 84.56 84.77 189,024 -0.07(-0.08%)
Nov 13, 2017 84.60 85.08 84.54 84.84 287,147 +0.78(+0.93%)
Nov 10, 2017 84.12 84.24 83.75 84.06 144,598 -0.27(-0.32%)
Nov 09, 2017 84.13 84.35 83.76 84.33 297,606 -0.03(-0.04%)
Nov 08, 2017 83.71 84.42 83.70 84.36 280,470 +0.63(+0.75%)
Nov 07, 2017 83.90 84.09 83.51 83.73 415,897 -0.98(-1.16%)
Nov 06, 2017 84.47 84.71 84.23 84.71 635,396 -0.05(-0.06%)
Nov 03, 2017 84.45 84.89 84.23 84.76 202,132 +0.56(+0.67%)
Nov 02, 2017 83.86 84.23 83.62 84.20 298,401 +0.59(+0.71%)
Nov 01, 2017 83.83 84.09 83.40 83.61 766,710 -0.62(-0.74%)
Oct 31, 2017 83.61 84.28 83.60 84.23 287,244 +1.09(+1.30%)
Oct 30, 2017 82.74 83.21 82.69 83.14 1,138,793 +0.49(+0.60%)
Oct 27, 2017 82.64 82.73 82.14 82.65 701,635 -0.56(-0.67%)
Oct 26, 2017 83.18 83.32 82.80 83.21 516,574 +0.58(+0.70%)
Oct 25, 2017 83.17 83.66 82.24 82.63 512,776 -1.00(-1.20%)
Oct 24, 2017 83.86 84.00 83.62 83.63 471,670 -0.18(-0.21%)
Oct 23, 2017 84.29 84.43 83.75 83.81 482,171 -0.99(-1.17%)
Oct 20, 2017 85.03 85.06 84.58 84.80 691,366 -1.23(-1.44%)
Oct 19, 2017 86.39 86.44 86.00 86.03 186,708 -0.27(-0.31%)
Oct 18, 2017 86.22 86.61 86.14 86.30 232,794 +0.53(+0.62%)
Oct 17, 2017 86.07 86.28 85.54 85.77 261,461 -0.60(-0.69%)
Oct 16, 2017 86.50 86.71 86.25 86.37 206,099 -0.72(-0.83%)
Oct 13, 2017 87.10 87.17 86.87 87.09 1,968,196 +0.53(+0.61%)
Oct 12, 2017 86.36 86.60 86.23 86.56 1,336,794 +0.43(+0.50%)
Oct 11, 2017 85.89 86.14 85.89 86.14 199,144 +0.28(+0.32%)
Oct 10, 2017 85.84 86.00 85.74 85.86 334,156 +0.79(+0.93%)
Oct 09, 2017 84.97 85.18 84.90 85.07 133,331 +0.25(+0.29%)
Oct 06, 2017 84.73 84.94 84.64 84.82 198,347 -0.22(-0.26%)
Oct 05, 2017 85.33 85.37 84.82 85.04 519,033 -0.33(-0.39%)
Oct 04, 2017 85.66 85.84 85.33 85.37 536,226 -0.25(-0.29%)
Oct 03, 2017 84.95 85.65 84.93 85.62 377,874 +0.92(+1.09%)
Oct 02, 2017 84.39 84.78 84.15 84.70 722,127 +0.69(+0.82%)
Sep 29, 2017 83.54 84.10 83.37 84.01 396,714 +0.41(+0.49%)
Sep 28, 2017 83.26 83.62 83.21 83.60 210,919 -0.31(-0.37%)
Sep 27, 2017 83.66 83.91 200,210 -1.39(-1.63%)
Sep 26, 2017 85.00 85.32 84.96 85.30 318,937 +1.55(+1.85%)
Sep 25, 2017 83.53 83.85 83.40 83.75 273,705 +0.88(+1.06%)
Sep 22, 2017 83.47 83.52 82.87 82.87 392,167 -0.54(-0.65%)
Sep 21, 2017 82.70 83.61 82.59 83.41 418,930 -0.04(-0.05%)
Sep 20, 2017 84.62 84.63 83.15 83.45 600,029 -1.15(-1.36%)
Sep 19, 2017 84.68 84.78 84.31 84.60 199,456 +0.17(+0.20%)
Sep 18, 2017 84.89 85.04 84.22 84.43 196,701 +0.08(+0.09%)
Sep 15, 2017 84.08 84.37 83.73 84.35 346,312 +0.41(+0.49%)
Sep 14, 2017 83.78 84.05 83.50 83.94 449,358 -0.18(-0.21%)
Sep 13, 2017 84.61 84.65 84.04 84.12 626,000 -0.57(-0.67%)
Sep 12, 2017 84.51 84.87 84.39 84.69 140,623 -0.48(-0.56%)
Sep 11, 2017 85.14 85.48 85.11 85.17 483,890 +0.04(+0.05%)
Sep 08, 2017 85.16 85.30 84.98 85.13 348,331 +0.10(+0.12%)
Sep 07, 2017 84.77 85.19 84.46 85.03 432,887 +0.77(+0.91%)
Sep 06, 2017 84.33 84.63 84.26 84.26 355,901 -0.10(-0.12%)
Sep 05, 2017 84.11 84.79 84.11 84.36 206,228 +0.19(+0.23%)
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.