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 (%)
Jul 29, 2011 30.03 30.14 29.68 29.96 1,749,928 -0.43(-1.41%)
Jul 28, 2011 30.76 31.83 30.32 30.39 824,328 +0.00(+0.00%)
Jul 27, 2011 30.06 30.65 29.89 30.39 1,087,854 +0.10(+0.33%)
Jul 26, 2011 30.40 30.57 30.16 30.29 432,518 -0.09(-0.30%)
Jul 25, 2011 30.58 31.09 30.24 30.38 719,386 -0.56(-1.81%)
Jul 22, 2011 30.90 31.35 30.82 30.94 754,067 +0.43(+1.41%)
Jul 21, 2011 30.50 30.74 30.33 30.51 1,398,047 +0.29(+0.96%)
Jul 20, 2011 30.81 31.00 30.10 30.22 441,789 -0.62(-2.01%)
Jul 19, 2011 30.63 31.34 30.63 30.84 286,977 +0.31(+1.02%)
Jul 18, 2011 30.99 31.12 30.14 30.53 347,401 -0.51(-1.64%)
Jul 15, 2011 30.68 31.48 30.68 31.04 516,933 +0.74(+2.44%)
Jul 14, 2011 30.10 30.44 29.61 30.30 504,415 +0.20(+0.66%)
Jul 13, 2011 30.31 31.12 29.97 30.10 197,729 +0.05(+0.17%)
Jul 12, 2011 29.84 30.36 29.75 30.05 289,659 -0.03(-0.10%)
Jul 11, 2011 30.32 30.51 30.00 30.08 106,430 -0.54(-1.76%)
Jul 08, 2011 30.93 31.01 30.31 30.62 150,140 -0.74(-2.36%)
Jul 07, 2011 30.84 31.80 30.72 31.36 210,316 +0.67(+2.18%)
Jul 06, 2011 30.91 31.20 30.41 30.69 307,185 -0.21(-0.68%)
Jul 05, 2011 30.74 30.95 30.20 30.90 190,355 +0.06(+0.19%)
Jul 01, 2011 31.11 31.29 30.17 30.84 627,971 -0.32(-1.03%)
Jun 30, 2011 30.63 31.68 30.43 31.16 779,482 +0.66(+2.16%)
Jun 29, 2011 29.97 30.72 29.73 30.50 629,496 +0.57(+1.90%)
Jun 28, 2011 29.70 30.08 29.13 29.93 435,357 +0.53(+1.80%)
Jun 27, 2011 29.92 30.15 29.34 29.40 285,785 -0.57(-1.90%)
Jun 24, 2011 30.67 30.78 29.66 29.97 1,285,592 -0.78(-2.54%)
Jun 23, 2011 29.78 30.93 29.53 30.75 927,863 +0.74(+2.47%)
Jun 22, 2011 30.38 30.50 29.94 30.01 345,874 -0.54(-1.77%)
Jun 21, 2011 29.50 30.74 29.32 30.55 290,951 +1.01(+3.42%)
Jun 20, 2011 29.46 29.75 29.39 29.54 515,381 -0.74(-2.44%)
Jun 17, 2011 29.27 31.17 29.27 30.28 1,302,419 +1.15(+3.95%)
Jun 16, 2011 29.71 29.90 28.59 29.13 1,063,265 -0.61(-2.05%)
Jun 15, 2011 30.36 31.16 29.72 29.74 848,105 -0.87(-2.84%)
Jun 14, 2011 30.82 31.20 30.57 30.61 242,153 -0.03(-0.10%)
Jun 13, 2011 30.54 31.27 30.48 30.64 508,896 +0.08(+0.26%)
Jun 10, 2011 31.43 31.43 30.29 30.56 280,867 -0.93(-2.95%)
Jun 09, 2011 31.55 31.55 31.13 31.49 153,172 +0.05(+0.16%)
Jun 08, 2011 31.64 31.85 31.38 31.44 397,145 -0.33(-1.04%)
Jun 07, 2011 31.18 32.06 31.15 31.77 782,971 +0.62(+1.99%)
Jun 06, 2011 31.64 31.79 31.07 31.15 281,149 -0.47(-1.49%)
Jun 03, 2011 31.65 31.96 31.14 31.62 360,371 +1.01(+3.30%)
May 24, 2011 31.74 31.75 30.13 30.61 1,738,818 -0.84(-2.67%)
May 23, 2011 31.69 32.02 31.21 31.45 732,878 -0.49(-1.53%)
May 20, 2011 31.73 32.07 31.50 31.94 599,317 +0.24(+0.76%)
May 19, 2011 31.90 32.15 31.35 31.70 643,998 -0.33(-1.03%)
May 18, 2011 31.13 32.33 30.73 32.03 1,327,343 -0.03(-0.09%)
May 17, 2011 30.89 32.62 30.89 32.06 1,847,090 +1.16(+3.75%)
May 16, 2011 30.49 31.47 30.20 30.90 694,375 +0.30(+0.98%)
May 13, 2011 30.37 30.72 29.91 30.60 383,609 +0.33(+1.09%)
May 12, 2011 30.08 30.52 29.35 30.27 657,188 +0.08(+0.26%)
May 11, 2011 30.41 30.50 30.04 30.19 701,908 -0.03(-0.10%)
May 10, 2011 30.43 30.85 30.09 30.22 328,480 -0.07(-0.23%)
May 09, 2011 29.90 30.78 29.78 30.29 742,140 +0.46(+1.54%)
May 06, 2011 29.94 30.13 29.60 29.83 198,457 +0.06(+0.20%)
May 05, 2011 28.77 29.83 28.75 29.77 415,510 +0.92(+3.19%)
May 04, 2011 29.50 29.58 28.58 28.85 598,990 -0.50(-1.70%)
May 03, 2011 29.85 29.95 29.26 29.35 470,631 -0.48(-1.61%)
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.