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, 2014 46.95 47.12 45.84 46.11 2,103,638 -1.27(-2.68%)
Jul 30, 2014 47.23 47.53 47.00 47.38 2,387,930 +0.15(+0.32%)
Jul 29, 2014 48.73 48.73 46.24 47.23 4,404,952 -1.54(-3.16%)
Jul 28, 2014 47.79 48.81 47.51 48.77 2,879,818 +0.56(+1.16%)
Jul 25, 2014 48.27 48.48 47.84 48.21 1,021,567 -0.18(-0.37%)
Jul 24, 2014 48.44 48.69 48.34 48.39 1,125,828 +0.06(+0.12%)
Jul 23, 2014 48.13 48.59 47.91 48.33 1,463,879 +0.27(+0.56%)
Jul 22, 2014 48.25 48.40 48.00 48.06 998,859 +0.15(+0.31%)
Jul 21, 2014 48.03 48.10 47.63 47.91 833,346 -0.12(-0.25%)
Jul 18, 2014 47.86 48.15 47.61 48.03 1,151,112 +0.26(+0.54%)
Jul 17, 2014 48.33 48.60 47.72 47.77 1,223,785 -0.73(-1.51%)
Jul 16, 2014 48.70 48.89 48.36 48.50 1,024,303 -0.03(-0.06%)
Jul 15, 2014 48.54 48.79 48.12 48.53 1,208,456 -0.14(-0.29%)
Jul 14, 2014 48.99 48.99 48.53 48.67 890,089 +0.04(+0.08%)
Jul 11, 2014 48.49 48.70 48.21 48.63 777,401 +0.17(+0.35%)
Jul 10, 2014 48.29 48.56 48.13 48.46 958,130 -0.41(-0.84%)
Jul 09, 2014 48.85 48.93 48.64 48.87 1,074,238 +0.14(+0.29%)
Jul 08, 2014 49.26 49.27 48.60 48.73 1,167,387 -0.62(-1.26%)
Jul 07, 2014 49.33 49.54 49.23 49.35 2,039,643 -0.16(-0.32%)
Jul 03, 2014 49.51 49.51 49.51 0 +0.27(+0.55%)
Jul 02, 2014 48.26 49.38 47.98 49.24 1,548,929 +0.07(+0.14%)
Jul 01, 2014 48.64 49.44 48.49 49.17 2,284,375 +0.76(+1.57%)
Jun 30, 2014 48.46 48.61 48.15 48.41 1,858,447 -0.01(-0.02%)
Jun 27, 2014 48.21 48.67 48.21 48.42 4,487,734 +0.14(+0.29%)
Jun 26, 2014 48.18 48.42 47.80 48.28 1,236,884 +0.05(+0.10%)
Jun 25, 2014 48.15 48.59 48.10 48.23 1,070,944 -0.07(-0.14%)
Jun 24, 2014 48.03 48.55 48.00 48.30 2,042,547 +0.00(+0.00%)
Jun 23, 2014 48.17 48.46 47.37 48.30 1,669,288 +0.10(+0.21%)
Jun 20, 2014 47.70 48.24 47.70 48.20 3,747,836 +0.68(+1.43%)
Jun 19, 2014 47.27 47.71 47.21 47.52 2,035,370 +0.19(+0.40%)
Jun 18, 2014 46.97 47.37 46.83 47.33 1,866,071 +0.41(+0.87%)
Jun 17, 2014 46.34 47.26 46.32 46.92 2,595,435 +0.56(+1.21%)
Jun 16, 2014 46.40 46.56 46.22 46.36 1,666,563 -0.03(-0.06%)
Jun 13, 2014 46.89 46.93 46.30 46.39 1,584,303 -0.34(-0.73%)
Jun 12, 2014 47.15 47.32 46.59 46.73 1,586,167 -0.47(-1.00%)
Jun 11, 2014 47.23 47.34 47.08 47.20 1,523,102 -0.14(-0.30%)
Jun 10, 2014 47.51 47.57 47.14 47.34 1,560,874 -0.34(-0.71%)
Jun 06, 2014 47.57 48.04 47.50 47.68 1,748,970 +0.28(+0.59%)
Jun 05, 2014 47.29 47.49 47.22 47.40 1,778,134 +0.17(+0.36%)
Jun 04, 2014 47.14 47.29 47.09 47.23 2,470,361 +0.18(+0.38%)
Jun 03, 2014 47.40 47.49 46.94 47.05 8,294,369 -0.87(-1.82%)
Jun 02, 2014 48.43 48.51 47.85 47.92 1,447,247 -0.34(-0.70%)
May 30, 2014 47.92 48.37 47.57 48.26 2,105,479 +0.16(+0.33%)
May 29, 2014 47.71 48.12 47.70 48.10 960,242 +0.41(+0.86%)
May 28, 2014 48.13 48.38 47.68 47.69 871,005 -0.34(-0.71%)
May 27, 2014 47.82 48.14 47.72 48.03 1,157,907 +0.45(+0.95%)
May 23, 2014 47.58 47.58 47.58 0 -0.18(-0.37%)
May 22, 2014 47.54 47.89 47.32 47.76 754,426 +0.29(+0.60%)
May 21, 2014 47.08 47.49 47.01 47.47 745,335 +0.45(+0.96%)
May 20, 2014 47.26 47.32 46.82 47.02 1,300,870 -0.26(-0.55%)
May 19, 2014 46.65 47.39 46.53 47.28 1,501,177 +0.62(+1.33%)
May 16, 2014 46.33 46.68 45.88 46.66 1,024,928 +0.22(+0.47%)
May 15, 2014 47.17 47.25 45.86 46.44 1,708,811 -0.90(-1.90%)
May 14, 2014 47.54 48.06 47.20 47.34 2,276,738 -0.02(-0.04%)
May 13, 2014 47.11 47.53 47.02 47.36 1,347,901 +0.14(+0.30%)
May 12, 2014 47.00 47.39 46.90 47.22 1,290,090 +0.37(+0.79%)
May 09, 2014 46.76 47.27 46.71 46.85 1,496,364 +0.07(+0.15%)
May 08, 2014 47.01 47.35 46.60 46.78 910,684 -0.35(-0.74%)
May 07, 2014 47.26 47.37 46.66 47.13 3,528,877 +0.03(+0.06%)
May 06, 2014 46.99 47.38 46.86 47.10 978,360 -0.01(-0.02%)
May 05, 2014 46.81 47.15 46.54 47.11 857,377 +0.12(+0.26%)
May 02, 2014 47.19 47.32 46.95 46.99 1,246,288 -0.19(-0.40%)
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.