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 31, 2013 33.66 33.88 33.40 33.42 1,778,673 -0.14(-0.42%)
Jul 30, 2013 33.41 34.53 33.14 33.56 3,904,583 +0.21(+0.63%)
Jul 29, 2013 33.06 33.48 33.05 33.35 1,881,764 +0.12(+0.36%)
Jul 26, 2013 33.25 33.28 32.98 33.23 1,205,289 -0.02(-0.06%)
Jul 25, 2013 33.11 33.39 33.11 33.25 1,572,229 -0.06(-0.18%)
Jul 24, 2013 33.45 33.75 33.26 33.31 1,684,565 +0.01(+0.03%)
Jul 23, 2013 33.40 33.51 33.18 33.30 2,045,315 -0.10(-0.30%)
Jul 22, 2013 33.34 33.49 33.09 33.40 1,187,586 +0.20(+0.60%)
Jul 19, 2013 33.31 33.42 32.89 33.20 2,319,801 -0.22(-0.66%)
Jul 18, 2013 33.05 33.66 32.76 33.42 2,729,183 +0.52(+1.58%)
Jul 17, 2013 33.88 34.14 32.63 32.90 4,775,586 -0.94(-2.78%)
Jul 16, 2013 34.41 34.52 33.50 33.84 3,804,046 -0.60(-1.74%)
Jul 15, 2013 34.47 34.76 34.44 34.44 2,637,135 -0.03(-0.09%)
Jul 12, 2013 34.17 34.53 34.10 34.47 3,444,838 +0.21(+0.61%)
Jul 11, 2013 33.77 34.27 33.69 34.26 3,542,320 +0.73(+2.18%)
Jul 10, 2013 34.13 34.22 33.25 33.53 5,048,907 -0.70(-2.04%)
Jul 09, 2013 35.14 35.26 34.19 34.23 3,987,202 -0.87(-2.48%)
Jul 08, 2013 34.98 35.70 34.91 35.10 49,550,716 +0.40(+1.15%)
Jul 05, 2013 34.04 34.80 33.91 34.70 4,606,186 +0.76(+2.24%)
Jul 03, 2013 33.85 34.05 33.76 33.94 2,292,545 -0.03(-0.09%)
Jul 02, 2013 34.62 34.75 33.88 33.97 9,949,965 +0.69(+2.07%)
Jul 01, 2013 33.64 33.68 33.07 33.28 3,543,638 -0.31(-0.92%)
Jun 28, 2013 34.17 34.26 33.55 33.59 7,861,778 -0.20(-0.59%)
Jun 26, 2013 34.01 34.03 33.13 33.79 2,842,791 -0.02(-0.06%)
Jun 25, 2013 34.03 34.16 33.58 33.81 1,413,010 -0.11(-0.32%)
Jun 24, 2013 33.75 34.01 33.24 33.92 1,635,302 -0.09(-0.26%)
Jun 21, 2013 34.44 34.62 33.90 34.01 2,491,907 -0.43(-1.25%)
Jun 20, 2013 34.72 34.88 34.30 34.44 2,095,878 -0.61(-1.74%)
Jun 19, 2013 34.99 35.77 34.89 35.05 3,461,844 -0.03(-0.09%)
Jun 18, 2013 34.67 35.24 34.60 35.08 1,319,526 +0.48(+1.39%)
Jun 17, 2013 34.50 34.80 34.29 34.60 1,679,400 +0.27(+0.79%)
Jun 14, 2013 34.29 34.48 34.20 34.33 1,765,252 -0.01(-0.03%)
Jun 13, 2013 33.98 34.41 33.79 34.34 1,288,953 +0.42(+1.24%)
Jun 12, 2013 34.02 34.13 33.87 33.92 1,457,391 -0.01(-0.03%)
Jun 11, 2013 33.72 34.02 33.60 33.93 1,249,548 -0.05(-0.15%)
Jun 10, 2013 34.30 34.31 33.97 33.98 1,035,584 -0.27(-0.79%)
Jun 07, 2013 33.60 34.33 33.42 34.25 1,266,955 +0.63(+1.87%)
Jun 06, 2013 33.33 33.62 33.16 33.62 1,825,866 +0.21(+0.63%)
Jun 05, 2013 33.70 33.77 33.29 33.41 1,499,200 -0.24(-0.71%)
Jun 04, 2013 33.94 34.05 33.60 33.65 1,371,981 -0.36(-1.06%)
Jun 03, 2013 33.83 34.04 33.62 34.01 1,941,104 +0.10(+0.29%)
May 31, 2013 33.78 34.04 33.40 33.91 2,631,826 +0.02(+0.06%)
May 30, 2013 33.92 34.11 33.71 33.89 1,318,441 -0.01(-0.03%)
May 29, 2013 34.87 34.87 33.88 33.90 3,620,130 -1.03(-2.95%)
May 28, 2013 35.01 35.28 34.69 34.93 1,873,037 -0.08(-0.23%)
May 24, 2013 34.46 35.01 34.16 35.01 2,600,361 +0.53(+1.54%)
May 23, 2013 34.44 34.54 34.01 34.48 1,294,702 -0.07(-0.20%)
May 22, 2013 34.71 35.05 34.46 34.55 1,842,133 -0.31(-0.89%)
May 21, 2013 35.26 35.34 34.78 34.86 2,523,495 -0.57(-1.61%)
May 20, 2013 35.28 35.47 35.02 35.43 2,557,961 +0.15(+0.43%)
May 17, 2013 35.00 35.49 34.84 35.28 2,779,317 +0.28(+0.80%)
May 16, 2013 35.10 35.12 34.79 35.00 3,417,007 +0.01(+0.03%)
May 15, 2013 34.92 35.10 34.75 34.99 6,436,435 -0.02(-0.06%)
May 13, 2013 35.56 36.25 35.00 35.01 4,516,595 -1.90(-5.15%)
May 10, 2013 36.86 37.09 36.83 36.91 1,287,439 +0.11(+0.30%)
May 09, 2013 36.49 36.88 36.44 36.80 1,093,929 +0.26(+0.71%)
May 08, 2013 36.31 36.54 36.22 36.54 1,697,785 +0.27(+0.74%)
May 07, 2013 36.07 36.41 35.97 36.27 1,056,598 +0.25(+0.69%)
May 06, 2013 36.05 36.31 35.81 36.02 2,092,582 +0.38(+1.07%)
May 03, 2013 35.44 35.66 35.33 35.64 875,260 +0.31(+0.88%)
May 02, 2013 35.47 35.52 35.11 35.33 2,011,649 +0.01(+0.03%)
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.