Indicators

Nestle Sa ADR (OP: NSRGY )

105.48 +1.20 (+1.16%)

Streaming Delayed Price Updated: 3:42 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	61.17	61.30	61.10	61.14	402,639	+0.14(+0.23%)
Apr 27, 2012	61.07	61.12	60.86	61.00	531,364	-0.10(-0.16%)
Apr 26, 2012	61.23	61.25	61.01	61.10	603,957	-0.07(-0.11%)
Apr 25, 2012	60.94	61.30	60.94	61.17	832,352	+0.24(+0.39%)
Apr 24, 2012	60.90	61.12	60.80	60.93	399,494	-0.02(-0.03%)
Apr 23, 2012	60.80	61.11	60.55	60.95	432,989	-2.10(-3.33%)
Apr 20, 2012	62.50	63.05	62.35	63.05	403,531	+0.50(+0.80%)
Apr 19, 2012	62.46	62.90	62.40	62.55	324,098	+0.91(+1.48%)
Apr 18, 2012	61.48	61.95	61.35	61.64	452,931	-0.43(-0.69%)
Apr 17, 2012	61.91	62.26	61.81	62.07	393,776	+1.05(+1.72%)
Apr 16, 2012	60.88	61.34	60.57	61.02	373,239	+0.59(+0.98%)
Apr 13, 2012	60.70	60.76	60.25	60.43	266,098	-0.87(-1.42%)
Apr 12, 2012	60.71	61.38	60.64	61.30	1,334,073	+0.71(+1.17%)
Apr 11, 2012	60.70	60.89	60.55	60.59	354,186	+0.12(+0.20%)
Apr 10, 2012	60.84	60.90	60.30	60.47	441,878	-0.48(-0.79%)
Apr 09, 2012	60.41	61.10	60.14	60.95	248,210	+0.12(+0.20%)
Apr 05, 2012	61.04	61.24	60.70	60.83	311,460	-0.74(-1.20%)
Apr 04, 2012	61.65	61.70	61.22	61.57	331,864	-0.91(-1.46%)
Apr 03, 2012	63.20	63.20	62.20	62.48	576,887	-0.88(-1.39%)

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.