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 (%)
Dec 31, 2014 73.44 73.44 73.44 0 -0.49(-0.66%)
Dec 30, 2014 73.81 73.93 73.66 73.93 33,400 +0.08(+0.11%)
Dec 29, 2014 74.26 74.32 73.85 73.85 2,728 -0.30(-0.41%)
Dec 26, 2014 73.96 74.30 73.81 74.15 4,460 +0.15(+0.21%)
Dec 24, 2014 74.00 74.00 74.00 0 +0.09(+0.13%)
Dec 23, 2014 73.95 74.12 73.65 73.91 23,003 +0.14(+0.18%)
Dec 22, 2014 73.91 74.19 73.77 73.77 18,114 +0.09(+0.12%)
Dec 19, 2014 73.49 73.74 73.32 73.68 6,376 +1.08(+1.49%)
Dec 18, 2014 72.46 73.40 72.40 72.60 9,037 +0.23(+0.32%)
Dec 17, 2014 72.72 72.90 71.74 72.37 11,900 -0.18(-0.25%)
Dec 16, 2014 73.01 72.55 29,072 +1.24(+1.74%)
Dec 15, 2014 72.60 72.60 71.31 71.31 52,374 -1.57(-2.15%)
Dec 12, 2014 73.74 73.74 72.80 72.88 6,009 -0.77(-1.05%)
Dec 11, 2014 73.69 74.17 73.61 73.65 7,248 -0.05(-0.07%)
Dec 10, 2014 73.70 74.17 73.69 73.70 17,989 -0.16(-0.22%)
Dec 09, 2014 74.06 74.14 73.86 73.86 17,888 +0.02(+0.03%)
Dec 08, 2014 73.93 74.07 73.84 73.84 6,670 -0.22(-0.29%)
Dec 05, 2014 74.18 74.18 73.80 74.06 7,749 -0.64(-0.85%)
Dec 04, 2014 74.31 74.74 74.23 74.69 10,499 +0.82(+1.12%)
Dec 03, 2014 73.93 74.18 73.71 73.87 11,132 -1.16(-1.54%)
Dec 02, 2014 75.54 75.54 75.00 75.03 13,428 -0.73(-0.96%)
Dec 01, 2014 75.13 76.02 75.13 75.76 7,573 +0.65(+0.87%)
Nov 28, 2014 74.84 75.38 74.84 75.11 7,834 +0.24(+0.32%)
Nov 26, 2014 74.87 74.87 74.87 0 +0.72(+0.97%)
Nov 25, 2014 74.25 74.51 74.06 74.15 5,745 -0.07(-0.09%)
Nov 24, 2014 74.23 74.40 74.11 74.22 13,323 -0.07(-0.09%)
Nov 21, 2014 74.35 74.61 74.05 74.29 4,749 -0.50(-0.67%)
Nov 20, 2014 74.71 75.03 74.62 74.79 36,353 -0.31(-0.41%)
Nov 19, 2014 74.87 75.10 74.68 75.10 5,907 +0.54(+0.72%)
Nov 18, 2014 74.53 74.94 74.47 74.56 4,629 +0.61(+0.82%)
Nov 17, 2014 74.18 73.87 73.95 12,840 -0.20(-0.27%)
Nov 14, 2014 73.81 74.60 73.81 74.15 129,600 -0.10(-0.14%)
Nov 13, 2014 73.99 74.29 73.71 74.25 12,970 +0.60(+0.82%)
Nov 12, 2014 73.22 73.70 73.22 73.65 4,359 -0.12(-0.16%)
Nov 11, 2014 73.26 73.77 73.05 73.77 5,707 +0.97(+1.33%)
Nov 10, 2014 73.01 73.10 72.80 72.80 3,904 +0.36(+0.50%)
Nov 07, 2014 72.54 72.72 72.32 72.44 290,288 -0.29(-0.40%)
Nov 06, 2014 72.77 73.09 72.73 72.73 5,312 -0.25(-0.34%)
Nov 05, 2014 73.18 73.30 72.90 72.98 26,287 +0.18(+0.25%)
Nov 04, 2014 72.99 73.18 72.76 72.80 3,766 +0.29(+0.40%)
Nov 03, 2014 72.62 72.85 72.33 72.51 7,194 -0.86(-1.17%)
Oct 31, 2014 72.50 73.46 72.41 73.37 5,636 +0.76(+1.05%)
Oct 30, 2014 72.00 72.82 71.98 72.61 147,426 +0.19(+0.26%)
Oct 29, 2014 72.99 73.39 72.04 72.42 4,470 -0.56(-0.77%)
Oct 28, 2014 72.77 73.00 72.75 72.98 10,608 +0.79(+1.09%)
Oct 27, 2014 71.68 72.23 71.49 72.19 4,782 +0.70(+0.98%)
Oct 24, 2014 71.13 71.49 71.07 71.49 3,462 +0.33(+0.46%)
Oct 23, 2014 71.14 71.45 71.06 71.16 10,980 -0.08(-0.11%)
Oct 22, 2014 70.97 71.41 70.97 71.24 34,186 +0.44(+0.63%)
Oct 21, 2014 70.86 71.00 70.62 70.80 5,642 -0.04(-0.06%)
Oct 20, 2014 70.13 70.99 70.13 70.84 155,139 +1.03(+1.47%)
Oct 17, 2014 69.30 70.30 69.00 69.81 24,717 +1.17(+1.70%)
Oct 16, 2014 68.60 69.20 68.14 68.64 22,402 -2.26(-3.19%)
Oct 15, 2014 71.25 71.44 70.22 70.90 73,480 -0.01(-0.01%)
Oct 14, 2014 70.95 71.35 70.74 70.91 29,473 -0.50(-0.69%)
Oct 13, 2014 71.68 71.75 71.34 71.40 2,209 -0.10(-0.14%)
Oct 10, 2014 71.63 71.99 71.50 71.50 9,435 -0.72(-1.00%)
Oct 09, 2014 72.51 72.51 71.63 72.22 11,576 -0.27(-0.37%)
Oct 08, 2014 72.00 72.71 71.74 72.49 6,283 +0.87(+1.21%)
Oct 07, 2014 71.79 71.81 71.28 71.62 4,206 -0.28(-0.39%)
Oct 06, 2014 71.52 72.29 71.52 71.90 10,093 +0.08(+0.11%)
Oct 03, 2014 71.57 72.08 71.35 71.82 284,466 -0.81(-1.11%)
Oct 02, 2014 72.42 72.72 72.22 72.62 37,668 -0.05(-0.06%)
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.