Skip to main content

Nestle Sa Cham Et Ve (OP: NSRGF )

107.15 +1.88 (+1.78%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 57.51 57.90 57.40 57.68 855 +0.48(+0.84%)
Dec 29, 2011 56.70 57.20 56.70 57.20 849 +0.35(+0.62%)
Dec 28, 2011 57.10 57.16 56.70 56.85 2,412 -0.35(-0.61%)
Dec 27, 2011 56.75 57.20 56.75 57.20 2,720 +0.30(+0.53%)
Dec 23, 2011 56.50 56.90 56.46 56.90 8,542 +0.64(+1.14%)
Dec 21, 2011 56.32 56.32 56.18 56.26 6,736 -0.28(-0.50%)
Dec 20, 2011 56.40 56.54 56.25 56.54 15,543 +0.77(+1.38%)
Dec 19, 2011 55.45 55.77 55.25 55.77 1,595 +1.12(+2.05%)
Dec 16, 2011 54.85 54.85 54.25 54.65 1,345 -0.10(-0.18%)
Dec 15, 2011 54.80 54.99 54.75 54.75 1,589 +0.55(+1.01%)
Dec 14, 2011 54.05 54.21 53.90 54.20 2,599 -0.30(-0.55%)
Dec 13, 2011 55.15 55.30 54.50 54.50 1,740 -0.65(-1.18%)
Dec 12, 2011 55.35 55.54 55.15 55.15 2,669 -0.66(-1.18%)
Dec 09, 2011 55.81 55.90 55.75 55.81 1,315 +0.28(+0.50%)
Dec 08, 2011 55.53 55.53 55.53 55.53 80 -0.42(-0.75%)
Dec 07, 2011 55.40 56.00 55.36 55.95 2,236 +0.06(+0.11%)
Dec 06, 2011 55.40 55.90 55.40 55.89 1,768 +0.09(+0.16%)
Dec 05, 2011 55.89 55.89 55.71 55.80 104,343 +0.65(+1.18%)
Dec 02, 2011 55.40 55.61 55.01 55.15 3,120 -1.20(-2.13%)
Dec 01, 2011 57.10 57.25 56.35 56.35 8,639 +0.30(+0.54%)
Nov 30, 2011 56.00 56.10 55.75 56.05 31,307 +1.10(+2.00%)
Nov 29, 2011 55.02 55.02 54.95 54.95 859 +0.35(+0.64%)
Nov 28, 2011 54.82 54.89 54.59 54.60 2,180 +0.36(+0.66%)
Nov 25, 2011 54.40 54.40 54.24 54.24 300 -0.94(-1.70%)
Nov 23, 2011 55.35 55.35 54.90 55.18 1,123 -1.07(-1.90%)
Nov 22, 2011 56.10 56.59 56.09 56.25 1,701 -0.15(-0.27%)
Nov 21, 2011 55.99 56.54 55.82 56.40 2,185 +0.05(+0.09%)
Nov 18, 2011 56.80 56.90 56.35 56.35 2,214 +0.50(+0.90%)
Nov 17, 2011 56.63 56.63 55.85 55.85 2,199 -0.90(-1.59%)
Nov 16, 2011 56.30 56.75 55.81 56.75 1,256 +0.00(+0.00%)
Nov 15, 2011 56.70 56.75 56.49 56.75 2,266 +0.70(+1.25%)
Nov 14, 2011 56.32 56.32 56.05 56.05 3,328 -0.25(-0.44%)
Nov 11, 2011 56.30 56.76 56.30 56.30 1,019 +0.35(+0.63%)
Nov 10, 2011 55.93 55.95 55.35 55.95 1,730 +0.60(+1.08%)
Nov 09, 2011 56.02 56.05 55.35 55.35 1,655 -1.84(-3.22%)
Nov 08, 2011 56.90 57.25 56.50 57.19 1,769 +0.64(+1.13%)
Nov 07, 2011 56.55 56.70 56.26 56.55 4,540 -0.51(-0.89%)
Nov 04, 2011 57.41 57.51 57.06 57.06 720 -0.94(-1.62%)
Nov 03, 2011 57.25 58.01 57.25 58.00 45,462 +0.95(+1.67%)
Nov 02, 2011 57.47 57.47 56.80 57.05 2,086 -0.30(-0.52%)
Nov 01, 2011 56.50 57.55 56.50 57.35 2,201 -0.60(-1.04%)
Oct 31, 2011 59.35 59.35 57.95 57.95 2,054 -1.37(-2.31%)
Oct 28, 2011 59.30 59.50 59.30 59.32 785 +0.02(+0.03%)
Oct 27, 2011 58.93 59.52 58.93 59.30 5,366 +1.55(+2.68%)
Oct 26, 2011 57.44 57.75 57.40 57.75 150,349 -0.30(-0.52%)
Oct 25, 2011 57.99 58.10 57.87 58.05 1,521 -0.41(-0.70%)
Oct 24, 2011 58.05 58.46 58.05 58.46 3,040 +0.01(+0.02%)
Oct 21, 2011 58.75 58.75 58.45 58.45 590 +1.05(+1.83%)
Oct 20, 2011 57.50 57.70 56.95 57.40 843 +0.60(+1.06%)
Oct 19, 2011 57.10 57.10 56.60 56.80 23,300 -1.15(-1.98%)
Oct 18, 2011 57.05 58.00 57.03 57.95 1,212 -0.08(-0.14%)
Oct 17, 2011 58.03 58.03 58.03 58.03 5 -0.43(-0.74%)
Oct 14, 2011 58.45 58.50 58.25 58.46 5,859 +0.49(+0.85%)
Oct 13, 2011 57.30 57.97 56.90 57.97 2,215 +0.27(+0.47%)
Oct 12, 2011 57.35 57.80 57.35 57.70 1,471 +1.40(+2.49%)
Oct 11, 2011 55.80 56.45 55.80 56.30 513 +0.35(+0.63%)
Oct 10, 2011 55.60 56.29 55.60 55.95 256 +1.30(+2.38%)
Oct 07, 2011 54.49 55.00 54.49 54.65 2,413 -0.20(-0.36%)
Oct 06, 2011 55.00 55.15 54.85 54.85 452 +0.62(+1.14%)
Oct 05, 2011 54.00 54.23 54.00 54.23 565 -0.16(-0.29%)
Oct 04, 2011 53.86 54.55 53.65 54.39 6,996 +0.34(+0.63%)
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.