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 31, 2014 71.85 72.85 71.80 72.37 0 -0.63(-0.86%)
Jan 30, 2014 73.05 73.30 72.75 73.00 7,274 -1.04(-1.40%)
Jan 29, 2014 73.65 74.05 73.35 74.04 8,450 -0.10(-0.13%)
Jan 28, 2014 74.00 74.35 73.85 74.14 33,105 +0.51(+0.69%)
Jan 27, 2014 74.00 74.40 73.63 73.63 31,350 -0.95(-1.27%)
Jan 24, 2014 75.10 75.15 74.58 74.58 0 -1.77(-2.32%)
Jan 23, 2014 76.05 76.35 76.00 76.35 4,479 +0.85(+1.13%)
Jan 22, 2014 75.35 75.70 75.35 75.50 13,515 +0.05(+0.07%)
Jan 21, 2014 75.88 75.95 75.45 75.45 9,670 +1.45(+1.96%)
Jan 17, 2014 74.00 74.00 74.00 0 -0.82(-1.10%)
Jan 16, 2014 74.50 74.95 74.50 74.82 53,323 +1.43(+1.95%)
Jan 15, 2014 73.00 73.58 73.00 73.39 3,426 -0.04(-0.05%)
Jan 14, 2014 73.60 73.71 73.40 73.43 11,540 +0.00(+0.00%)
Jan 13, 2014 73.10 73.70 73.10 73.43 73,411 +0.37(+0.51%)
Jan 10, 2014 72.75 73.32 72.75 73.06 32,675 +0.78(+1.08%)
Jan 09, 2014 72.52 72.78 71.95 72.28 6,807 -0.22(-0.30%)
Jan 08, 2014 72.60 73.04 72.50 72.50 6,958 -0.65(-0.89%)
Jan 07, 2014 73.45 73.70 73.15 73.15 13,768 +0.22(+0.30%)
Jan 06, 2014 72.65 73.24 72.50 72.93 5,188 -0.42(-0.57%)
Jan 03, 2014 72.30 73.55 72.30 73.35 0 +0.75(+1.03%)
Jan 02, 2014 72.65 72.95 72.15 72.60 1,076,595 -0.90(-1.22%)
Dec 31, 2013 73.50 73.50 73.50 0 -0.40(-0.54%)
Dec 30, 2013 73.40 73.90 73.30 73.90 6,435 +0.50(+0.68%)
Dec 27, 2013 73.50 73.88 73.40 73.40 5,203 +0.51(+0.70%)
Dec 26, 2013 72.60 72.89 72.41 72.89 3,356 +0.29(+0.40%)
Dec 24, 2013 72.30 72.60 72.30 72.60 16,783 +0.16(+0.22%)
Dec 23, 2013 72.22 72.50 72.20 72.44 8,927 -0.01(-0.01%)
Dec 20, 2013 71.68 72.45 71.68 72.45 0 +1.35(+1.90%)
Dec 19, 2013 71.12 71.51 70.73 71.10 43,776 -0.31(-0.43%)
Dec 18, 2013 71.25 71.68 71.25 71.41 5,972 -0.39(-0.54%)
Dec 17, 2013 71.80 72.16 71.40 71.80 5,523 +0.68(+0.96%)
Dec 16, 2013 71.20 71.58 71.12 71.12 6,500 +0.19(+0.27%)
Dec 13, 2013 71.45 71.45 70.85 70.93 0 -0.77(-1.07%)
Dec 12, 2013 71.95 72.45 71.70 71.70 4,260 -1.28(-1.75%)
Dec 11, 2013 73.36 73.65 72.90 72.98 14,480 +0.06(+0.08%)
Dec 10, 2013 73.50 73.50 72.90 72.92 6,264 -0.43(-0.59%)
Dec 09, 2013 73.10 73.55 73.10 73.35 5,703 +0.25(+0.34%)
Dec 06, 2013 73.08 73.34 72.72 73.10 45,598 +1.44(+2.01%)
Dec 05, 2013 71.90 72.10 71.54 71.66 3,885 +0.41(+0.58%)
Dec 04, 2013 71.40 71.65 71.20 71.25 8,943 -0.35(-0.49%)
Dec 03, 2013 71.95 71.95 71.60 71.60 5,432 -0.56(-0.78%)
Dec 02, 2013 72.31 72.62 72.16 72.16 10,850 -0.84(-1.15%)
Nov 29, 2013 73.25 73.42 73.00 73.00 5,302 -0.27(-0.37%)
Nov 27, 2013 73.00 73.28 72.75 73.27 3,612 +0.07(+0.10%)
Nov 26, 2013 72.80 73.43 72.80 73.20 8,270 -0.45(-0.61%)
Nov 25, 2013 73.50 74.09 73.50 73.65 5,038 +0.38(+0.52%)
Nov 22, 2013 73.28 73.69 73.25 73.27 5,759 -0.13(-0.18%)
Nov 21, 2013 73.05 73.43 73.03 73.40 21,083 +0.00(+0.00%)
Nov 20, 2013 74.15 74.15 73.00 73.40 4,965 -0.52(-0.70%)
Nov 19, 2013 74.06 74.36 73.92 73.92 9,879 +0.32(+0.43%)
Nov 18, 2013 74.16 74.16 73.60 73.60 25,286 +0.63(+0.87%)
Nov 15, 2013 73.25 73.25 72.85 72.97 3,669 -0.01(-0.02%)
Nov 14, 2013 72.67 73.18 72.67 72.98 126,904 +0.88(+1.22%)
Nov 12, 2013 72.15 72.59 72.10 72.10 4,889 +0.50(+0.70%)
Nov 11, 2013 71.90 72.00 71.60 71.60 4,937 +0.04(+0.06%)
Nov 08, 2013 71.55 72.08 71.55 71.56 2,774 -0.20(-0.28%)
Nov 07, 2013 72.01 73.50 71.65 71.76 6,305 -0.36(-0.50%)
Nov 06, 2013 72.03 72.55 71.95 72.12 42,571 +0.36(+0.50%)
Nov 05, 2013 71.55 71.76 71.10 71.76 6,002 -0.34(-0.47%)
Nov 04, 2013 72.15 72.29 71.95 72.10 93,037 +0.41(+0.57%)
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.