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 (%)
Aug 29, 2014 77.57 77.57 77.57 0 +0.38(+0.49%)
Aug 28, 2014 77.20 77.34 77.12 77.19 209,979 -0.38(-0.49%)
Aug 27, 2014 77.30 77.60 77.14 77.57 455,131 +0.60(+0.78%)
Aug 26, 2014 77.10 77.41 76.96 76.97 475,896 +0.03(+0.05%)
Aug 25, 2014 76.88 77.09 76.87 76.94 168,026 +0.36(+0.47%)
Aug 22, 2014 76.85 76.85 76.41 76.58 203,285 -0.64(-0.84%)
Aug 21, 2014 77.21 77.30 77.12 77.22 273,326 +0.41(+0.53%)
Aug 20, 2014 76.75 76.94 76.61 76.81 428,945 -0.25(-0.32%)
Aug 19, 2014 77.00 77.09 76.84 77.06 206,954 +0.13(+0.17%)
Aug 18, 2014 76.98 77.20 76.78 76.93 327,370 -0.21(-0.27%)
Aug 15, 2014 77.27 77.32 76.70 77.14 993,140 +0.24(+0.31%)
Aug 14, 2014 76.75 76.96 76.68 76.90 394,538 +0.90(+1.18%)
Aug 13, 2014 76.20 76.31 75.95 76.00 762,018 +0.25(+0.32%)
Aug 12, 2014 75.59 75.81 75.49 75.75 237,891 -0.04(-0.05%)
Aug 11, 2014 75.97 76.00 75.72 75.79 638,836 -0.53(-0.69%)
Aug 08, 2014 75.59 76.15 75.50 76.32 708,547 +0.20(+0.26%)
Aug 07, 2014 76.64 76.69 76.03 76.12 840,241 +2.23(+3.02%)
Aug 06, 2014 73.25 74.04 73.20 73.89 314,082 +0.31(+0.42%)
Aug 05, 2014 73.87 74.00 73.39 73.58 653,637 +0.10(+0.14%)
Aug 04, 2014 73.63 73.63 73.23 73.48 566,637 -0.48(-0.65%)
Aug 01, 2014 72.87 74.04 72.75 73.96 508,526 -0.19(-0.26%)
Jul 31, 2014 74.49 74.52 74.15 74.15 246,476 -1.10(-1.46%)
Jul 30, 2014 75.31 75.38 74.90 75.25 373,186 -0.52(-0.69%)
Jul 29, 2014 76.15 76.15 75.73 75.77 348,042 -0.68(-0.89%)
Jul 28, 2014 76.64 76.67 76.10 76.45 256,905 -0.19(-0.25%)
Jul 25, 2014 76.81 76.87 76.30 76.64 313,632 -0.68(-0.88%)
Jul 24, 2014 77.36 77.47 77.17 77.32 349,534 -0.14(-0.18%)
Jul 23, 2014 77.40 77.55 77.33 77.46 211,013 +0.56(+0.73%)
Jul 22, 2014 77.15 77.15 76.86 76.90 202,749 +0.04(+0.05%)
Jul 21, 2014 76.83 76.97 76.62 76.86 147,118 -0.23(-0.30%)
Jul 18, 2014 76.80 77.15 76.70 77.09 162,709 +0.15(+0.19%)
Jul 17, 2014 77.15 77.92 76.85 76.94 239,603 +0.11(+0.15%)
Jul 16, 2014 76.97 77.05 76.63 76.83 260,907 +0.14(+0.19%)
Jul 15, 2014 77.10 77.16 76.60 76.69 297,805 -0.80(-1.03%)
Jul 14, 2014 77.48 77.75 77.38 77.48 248,385 +0.56(+0.73%)
Jul 11, 2014 76.52 76.92 76.50 76.92 241,598 -0.01(-0.01%)
Jul 10, 2014 76.72 77.00 76.65 76.93 212,208 -0.34(-0.44%)
Jul 09, 2014 76.97 77.31 76.84 77.27 458,652 -0.02(-0.02%)
Jul 08, 2014 76.98 77.31 76.98 77.28 357,988 +0.06(+0.08%)
Jul 07, 2014 77.21 77.35 77.08 77.22 393,073 -1.03(-1.32%)
Jul 03, 2014 78.25 78.25 78.25 0 +0.24(+0.31%)
Jul 02, 2014 77.98 78.06 77.82 78.01 345,614 -0.41(-0.52%)
Jul 01, 2014 78.22 78.59 78.14 78.42 442,659 +0.75(+0.97%)
Jun 30, 2014 77.26 77.67 77.22 77.67 956,816 +0.48(+0.62%)
Jun 27, 2014 77.22 77.25 76.90 77.19 443,310 +0.22(+0.29%)
Jun 26, 2014 76.98 77.05 76.65 76.97 382,546 -0.53(-0.68%)
Jun 25, 2014 77.36 77.61 77.32 77.50 387,325 -0.53(-0.69%)
Jun 24, 2014 78.19 78.30 77.21 78.03 344,478 -0.07(-0.09%)
Jun 23, 2014 78.11 78.23 77.91 78.10 226,677 +0.21(+0.27%)
Jun 20, 2014 77.84 78.07 77.75 77.89 445,295 +0.23(+0.30%)
Jun 19, 2014 77.90 78.04 77.66 77.66 194,169 +0.06(+0.08%)
Jun 18, 2014 77.29 77.63 77.08 77.60 390,947 +0.31(+0.40%)
Jun 17, 2014 77.20 77.41 77.10 77.29 240,403 -0.12(-0.16%)
Jun 16, 2014 77.03 77.41 76.99 77.41 295,910 +0.34(+0.44%)
Jun 13, 2014 76.97 77.24 76.85 77.07 413,150 -0.14(-0.18%)
Jun 12, 2014 77.28 77.37 77.10 77.21 358,272 -0.14(-0.18%)
Jun 11, 2014 77.54 77.61 77.20 77.35 515,160 -0.04(-0.05%)
Jun 10, 2014 77.42 77.69 77.32 77.39 637,990 +0.09(+0.11%)
Jun 06, 2014 76.98 77.40 76.81 77.30 535,804 -0.80(-1.02%)
Jun 05, 2014 77.75 78.21 77.62 78.10 289,742 -0.30(-0.38%)
Jun 04, 2014 78.35 78.46 78.02 78.40 562,140 -0.14(-0.18%)
Jun 03, 2014 78.49 78.66 78.35 78.54 268,245 +0.20(+0.26%)
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.