Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nielsen NV (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 27.63 27.79 27.21 27.74 1,727,870 +0.07(+0.25%)
May 30, 2012 27.97 27.97 27.50 27.67 1,132,389 -0.42(-1.50%)
May 29, 2012 27.81 28.12 27.70 28.09 959,071 +0.35(+1.26%)
May 25, 2012 27.63 27.86 27.58 27.74 385,996 +0.05(+0.18%)
May 24, 2012 27.48 27.89 27.38 27.69 517,827 +0.33(+1.21%)
May 23, 2012 27.51 27.71 27.18 27.36 969,133 -0.46(-1.65%)
May 22, 2012 27.83 28.14 27.67 27.82 1,071,986 +0.05(+0.18%)
May 21, 2012 27.65 27.90 27.49 27.77 917,758 +0.27(+0.98%)
May 18, 2012 27.21 27.93 27.18 27.50 1,055,961 +0.32(+1.18%)
May 17, 2012 28.29 28.44 27.07 27.18 1,313,773 -1.00(-3.55%)
May 16, 2012 28.06 28.62 28.02 28.18 1,545,026 +0.12(+0.43%)
May 15, 2012 28.09 28.13 27.63 28.06 2,144,190 +0.02(+0.07%)
May 14, 2012 28.41 28.49 28.00 28.04 965,731 -0.53(-1.86%)
May 11, 2012 28.61 29.00 28.41 28.57 1,036,180 -0.11(-0.38%)
May 10, 2012 29.07 29.29 28.66 28.68 1,910,178 -0.26(-0.90%)
May 09, 2012 29.00 29.06 28.73 28.94 1,010,991 -0.28(-0.96%)
May 08, 2012 29.00 29.25 28.50 29.22 1,231,980 +0.15(+0.52%)
May 07, 2012 29.63 29.70 28.95 29.07 1,274,693 -0.53(-1.79%)
May 04, 2012 29.24 30.35 29.24 29.60 2,039,778 +0.34(+1.16%)
May 03, 2012 29.12 29.37 28.95 29.26 710,582 +0.13(+0.45%)
May 02, 2012 29.10 29.27 28.94 29.13 726,485 +0.01(+0.03%)
May 01, 2012 29.19 29.87 29.08 29.12 959,340 -0.10(-0.34%)
Apr 30, 2012 29.26 29.41 28.70 29.22 905,915 -0.15(-0.51%)
Apr 27, 2012 29.65 29.85 29.34 29.37 646,591 -0.20(-0.68%)
Apr 26, 2012 29.23 29.93 29.05 29.57 1,283,482 +0.40(+1.37%)
Apr 25, 2012 29.68 30.27 28.85 29.17 2,159,802 -0.10(-0.34%)
Apr 24, 2012 28.97 29.32 28.74 29.27 1,963,524 +0.35(+1.21%)
Apr 23, 2012 28.84 29.11 28.81 28.92 1,261,769 -0.32(-1.09%)
Apr 20, 2012 28.88 29.65 28.85 29.24 1,635,198 +0.53(+1.85%)
Apr 19, 2012 28.77 28.95 28.61 28.71 1,946,497 -0.20(-0.69%)
Apr 18, 2012 29.04 29.09 28.09 28.91 2,708,293 -0.22(-0.76%)
Apr 17, 2012 29.15 29.44 29.07 29.13 594,885 +0.17(+0.59%)
Apr 16, 2012 29.24 29.37 28.84 28.96 1,005,530 -0.23(-0.79%)
Apr 13, 2012 29.27 29.42 28.90 29.19 994,287 -0.24(-0.82%)
Apr 12, 2012 29.16 29.68 29.15 29.43 580,016 +0.25(+0.86%)
Apr 11, 2012 29.38 29.64 29.07 29.18 1,324,586 +0.00(+0.00%)
Apr 10, 2012 29.65 29.88 29.11 29.18 1,429,224 -0.45(-1.52%)
Apr 09, 2012 29.41 29.66 29.11 29.63 780,900 -0.13(-0.44%)
Apr 05, 2012 29.90 29.95 29.40 29.76 892,144 -0.24(-0.80%)
Apr 04, 2012 30.10 30.12 29.57 30.00 1,421,428 -0.29(-0.96%)
Apr 03, 2012 30.06 30.29 29.89 30.29 1,731,785 +0.12(+0.40%)
Apr 02, 2012 30.07 30.25 29.96 30.17 1,089,883 +0.03(+0.10%)
Mar 30, 2012 29.75 30.22 29.59 30.14 2,243,909 +0.59(+2.00%)
Mar 29, 2012 29.65 29.75 29.27 29.55 1,556,114 -0.27(-0.91%)
Mar 28, 2012 30.20 30.29 29.51 29.82 2,386,666 -0.48(-1.58%)
Mar 27, 2012 30.32 30.51 29.79 30.30 3,004,282 -0.12(-0.39%)
Mar 26, 2012 30.51 30.62 30.29 30.42 798,494 -0.01(-0.03%)
Mar 23, 2012 30.06 30.45 29.70 30.43 2,164,533 +0.33(+1.10%)
Mar 22, 2012 30.36 30.50 30.09 30.10 1,730,996 -0.40(-1.31%)
Mar 21, 2012 30.55 30.82 30.06 30.50 23,928,992 -0.13(-0.42%)
Mar 20, 2012 30.07 31.10 29.95 30.63 1,921,610 +0.36(+1.19%)
Mar 19, 2012 29.25 30.50 29.14 30.27 1,462,268 -0.13(-0.43%)
Mar 16, 2012 30.14 30.45 30.05 30.40 367,134 +0.25(+0.83%)
Mar 15, 2012 29.77 30.20 29.71 30.15 700,408 +0.34(+1.14%)
Mar 14, 2012 29.82 29.99 29.54 29.81 777,094 +0.03(+0.10%)
Mar 13, 2012 29.56 29.82 29.48 29.78 620,212 +0.25(+0.85%)
Mar 12, 2012 29.49 29.60 29.33 29.53 320,067 +0.04(+0.14%)
Mar 09, 2012 29.73 29.75 29.45 29.49 294,763 -0.16(-0.54%)
Mar 08, 2012 29.50 29.75 29.33 29.65 821,461 +0.46(+1.58%)
Mar 07, 2012 29.17 29.57 29.06 29.19 734,715 +0.00(+0.00%)
Mar 06, 2012 29.25 29.42 28.86 29.19 529,741 -0.33(-1.12%)
Mar 05, 2012 29.50 29.67 29.33 29.52 891,788 +0.02(+0.07%)
Mar 02, 2012 29.45 29.58 29.17 29.50 812,043 -0.04(-0.14%)
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.