Skip to main content

Nestle Sa Cham Et Ve (OP: NSRGF )

106.81 +0.31 (+0.29%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 48.05 48.05 47.20 47.20 501,130 -1.05(-2.18%)
Jan 28, 2010 48.20 48.25 48.20 48.25 750 +0.50(+1.05%)
Jan 27, 2010 47.85 48.45 47.04 47.75 2,071 -0.06(-0.14%)
Jan 26, 2010 47.80 47.82 47.45 47.81 61,254 -0.19(-0.39%)
Jan 25, 2010 48.60 48.60 48.00 48.00 1,300 -0.90(-1.84%)
Jan 22, 2010 44.61 49.00 47.55 48.90 74,244 -0.35(-0.71%)
Jan 21, 2010 48.75 49.25 48.35 49.25 202,113 +1.40(+2.93%)
Jan 20, 2010 48.20 48.20 47.85 47.85 26,170 -0.64(-1.32%)
Jan 19, 2010 47.85 48.49 47.85 48.49 301,226 +0.44(+0.92%)
Jan 15, 2010 48.05 48.05 48.05 0 -0.25(-0.52%)
Jan 14, 2010 48.22 48.40 48.22 48.30 54,546 +0.60(+1.26%)
Jan 13, 2010 47.70 47.73 47.70 47.70 3,877 -0.55(-1.14%)
Jan 12, 2010 47.94 48.25 47.72 48.25 85,918 +0.15(+0.31%)
Jan 11, 2010 48.41 48.45 47.02 48.10 57,696 -0.15(-0.31%)
Jan 08, 2010 47.59 48.25 47.15 48.25 10,980 +1.25(+2.66%)
Jan 07, 2010 47.20 47.36 46.90 47.00 4,875 -0.85(-1.78%)
Jan 06, 2010 47.66 47.85 47.33 47.85 11,697 -0.25(-0.52%)
Jan 05, 2010 48.55 48.55 48.09 48.10 3,210 -1.30(-2.63%)
Jan 04, 2010 49.00 49.65 49.00 49.40 7,755 +0.70(+1.44%)
Dec 31, 2009 48.70 48.70 48.70 0 +0.32(+0.66%)
Dec 30, 2009 48.38 48.38 48.38 48.38 120 -0.37(-0.76%)
Dec 29, 2009 49.03 49.03 48.75 48.75 2,400 -0.65(-1.32%)
Dec 24, 2009 49.40 49.40 49.40 49.40 0 +0.35(+0.71%)
Dec 23, 2009 48.83 49.05 48.83 49.05 730 +0.35(+0.72%)
Dec 22, 2009 48.63 48.70 48.20 48.70 4,168 +0.65(+1.35%)
Dec 21, 2009 48.08 48.35 48.00 48.05 41,760 +0.24(+0.50%)
Dec 18, 2009 47.81 47.81 47.81 47.81 840 +0.42(+0.88%)
Dec 17, 2009 47.50 47.50 47.39 47.39 710 -0.51(-1.06%)
Dec 16, 2009 47.90 47.90 47.90 47.90 720 +0.00(+0.00%)
Dec 15, 2009 48.01 48.00 47.77 47.90 881 -0.20(-0.42%)
Dec 14, 2009 48.20 48.20 48.10 48.10 1,906 -0.60(-1.23%)
Dec 11, 2009 48.69 48.70 48.55 48.70 1,800 -0.12(-0.25%)
Dec 10, 2009 48.79 48.82 48.70 48.82 1,761 +1.32(+2.78%)
Dec 09, 2009 47.50 47.50 47.50 47.50 800 +0.15(+0.32%)
Dec 08, 2009 48.30 48.30 47.35 47.35 168,600 -1.30(-2.67%)
Dec 07, 2009 48.74 49.25 48.65 48.65 108,160 -0.70(-1.42%)
Dec 04, 2009 49.56 49.56 49.05 49.35 106,985 -0.65(-1.30%)
Dec 03, 2009 49.90 50.00 49.65 50.00 3,379 +0.80(+1.63%)
Dec 02, 2009 49.06 49.45 48.08 49.20 100,890 +0.80(+1.65%)
Dec 01, 2009 48.55 48.55 48.39 48.40 2,312 +0.80(+1.68%)
Nov 30, 2009 47.25 47.60 47.15 47.60 3,730 -0.70(-1.45%)
Nov 27, 2009 47.45 48.30 47.45 48.30 208,524 -0.30(-0.62%)
Nov 25, 2009 48.75 49.00 48.60 48.60 1,840 +0.85(+1.78%)
Nov 24, 2009 47.65 48.10 47.65 47.75 2,400 -0.45(-0.93%)
Nov 23, 2009 47.80 48.20 47.65 48.20 910 +1.15(+2.44%)
Nov 20, 2009 46.91 47.16 46.79 47.05 23,681 -0.30(-0.63%)
Nov 19, 2009 47.00 47.57 46.95 47.35 3,670 -0.15(-0.32%)
Nov 18, 2009 48.00 48.00 47.50 47.50 19,345 -0.25(-0.52%)
Nov 17, 2009 47.72 47.75 47.25 47.75 6,960 +0.42(+0.89%)
Nov 16, 2009 47.41 47.65 47.33 47.33 2,134 +0.63(+1.35%)
Nov 13, 2009 46.25 46.70 46.25 46.70 18,294 +0.30(+0.65%)
Nov 12, 2009 46.75 47.20 46.40 46.40 2,432 -1.15(-2.42%)
Nov 11, 2009 48.00 48.00 47.50 47.55 1,658 -0.10(-0.21%)
Nov 10, 2009 48.04 48.04 47.65 47.65 4,863 -0.34(-0.71%)
Nov 09, 2009 47.50 47.99 47.50 47.99 2,714 +0.79(+1.67%)
Nov 06, 2009 46.95 47.20 46.55 47.20 560,427 -0.50(-1.05%)
Nov 05, 2009 47.25 47.70 47.10 47.70 983 +1.45(+3.14%)
Nov 04, 2009 46.90 46.90 44.10 46.25 204 -0.15(-0.32%)
Nov 03, 2009 46.04 46.40 46.04 46.40 600 -0.35(-0.75%)
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.