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, 2015 49.28 49.37 48.38 48.46 2,683,328 -0.60(-1.22%)
Jul 30, 2015 48.02 49.28 47.83 49.06 5,419,452 +0.74(+1.53%)
Jul 29, 2015 47.38 48.52 47.38 48.32 3,309,656 +1.14(+2.42%)
Jul 28, 2015 46.15 47.39 45.78 47.18 3,305,964 +2.38(+5.31%)
Jul 27, 2015 44.79 45.15 44.41 44.80 2,635,408 -0.37(-0.82%)
Jul 24, 2015 45.37 45.52 45.08 45.17 1,553,396 -0.15(-0.33%)
Jul 23, 2015 45.25 45.36 44.97 45.32 1,255,757 +0.01(+0.02%)
Jul 22, 2015 45.26 45.66 45.17 45.31 1,062,083 -0.02(-0.04%)
Jul 21, 2015 45.60 45.65 45.19 45.33 991,467 -0.30(-0.66%)
Jul 20, 2015 45.40 45.77 45.40 45.63 1,632,122 +0.11(+0.24%)
Jul 17, 2015 45.95 45.95 45.43 45.52 1,683,910 -0.29(-0.63%)
Jul 16, 2015 45.74 45.95 45.56 45.81 1,025,183 +0.25(+0.55%)
Jul 15, 2015 45.57 45.66 45.36 45.56 1,304,581 -0.04(-0.09%)
Jul 14, 2015 45.96 45.96 45.58 45.60 1,475,922 -0.19(-0.41%)
Jul 13, 2015 45.70 45.88 45.48 45.79 1,504,010 +0.52(+1.15%)
Jul 10, 2015 45.00 45.36 44.85 45.27 1,636,512 +0.81(+1.82%)
Jul 09, 2015 44.69 44.79 44.46 44.46 1,928,633 +0.30(+0.68%)
Jul 08, 2015 44.65 44.80 43.95 44.16 1,835,515 -0.80(-1.78%)
Jul 07, 2015 44.88 44.98 44.31 44.96 1,721,251 +0.16(+0.36%)
Jul 06, 2015 44.62 45.12 44.61 44.80 1,307,969 -0.19(-0.42%)
Jul 02, 2015 44.99 44.99 44.99 0 -0.13(-0.29%)
Jul 01, 2015 45.41 45.71 44.94 45.12 1,842,903 +0.35(+0.78%)
Jun 30, 2015 45.07 45.13 44.61 44.77 2,081,247 +0.04(+0.09%)
Jun 29, 2015 45.83 46.00 44.69 44.73 2,339,668 -1.49(-3.22%)
Jun 26, 2015 45.73 46.85 45.60 46.22 8,506,373 +0.65(+1.43%)
Jun 25, 2015 45.65 45.83 45.63 45.57 1,777,924 -0.04(-0.09%)
Jun 24, 2015 45.81 46.04 45.46 45.61 2,204,897 -0.11(-0.24%)
Jun 23, 2015 45.85 46.05 45.59 45.72 1,647,965 -0.18(-0.39%)
Jun 22, 2015 45.76 46.17 45.61 45.90 2,349,693 +0.36(+0.79%)
Jun 19, 2015 45.47 45.71 45.27 45.54 3,387,575 -0.08(-0.18%)
Jun 18, 2015 45.14 45.80 45.03 45.62 2,951,023 +0.60(+1.33%)
Jun 17, 2015 44.94 45.27 44.77 45.02 1,659,939 +0.20(+0.45%)
Jun 16, 2015 44.79 44.98 44.48 44.82 1,881,434 +0.06(+0.13%)
Jun 15, 2015 44.59 44.86 44.46 44.76 2,076,063 -0.18(-0.40%)
Jun 12, 2015 44.90 45.07 44.81 44.94 1,051,744 -0.12(-0.27%)
Jun 11, 2015 45.00 45.13 44.87 45.06 3,091,237 -0.16(-0.35%)
Jun 10, 2015 44.62 45.30 44.56 45.22 978,426 +0.71(+1.60%)
Jun 09, 2015 44.30 44.69 44.26 44.51 1,380,423 +0.21(+0.47%)
Jun 08, 2015 44.67 44.73 44.29 44.30 1,362,724 -0.46(-1.03%)
Jun 05, 2015 44.85 44.85 44.45 44.76 1,235,952 -0.16(-0.36%)
Jun 04, 2015 45.08 45.48 44.85 44.92 1,955,047 -0.43(-0.95%)
Jun 03, 2015 44.76 45.55 44.67 45.35 1,882,523 +0.63(+1.41%)
Jun 02, 2015 44.31 44.76 44.30 44.72 1,688,313 -0.11(-0.25%)
Jun 01, 2015 45.18 45.25 44.80 44.83 1,554,303 -0.16(-0.36%)
May 29, 2015 45.13 45.26 44.71 44.99 2,076,331 -0.11(-0.24%)
May 28, 2015 45.34 45.50 44.84 45.10 1,295,316 -0.38(-0.84%)
May 27, 2015 45.33 45.53 45.06 45.48 1,236,810 +0.16(+0.35%)
May 26, 2015 45.80 45.90 45.17 45.32 1,910,320 -0.52(-1.13%)
May 22, 2015 45.84 45.84 45.84 0 +0.10(+0.22%)
May 21, 2015 45.61 45.96 45.61 45.74 2,316,347 -0.04(-0.09%)
May 20, 2015 45.67 45.98 45.51 45.78 1,863,892 +0.11(+0.24%)
May 19, 2015 45.87 46.11 45.52 45.67 2,410,518 -0.25(-0.54%)
May 18, 2015 45.97 45.42 45.92 1,621,489 +0.35(+0.77%)
May 15, 2015 45.06 45.61 45.01 45.57 3,245,405 +0.53(+1.18%)
May 14, 2015 44.75 45.12 44.69 45.04 2,298,888 +0.70(+1.58%)
May 13, 2015 44.48 44.64 44.33 44.34 2,797,255 -0.11(-0.25%)
May 12, 2015 44.67 44.78 44.32 44.45 1,780,649 -0.46(-1.02%)
May 11, 2015 45.17 45.32 44.88 44.91 2,890,908 -0.33(-0.73%)
May 08, 2015 45.98 44.90 45.24 11,604,314 +0.25(+0.56%)
May 07, 2015 44.82 45.26 44.58 44.99 3,014,399 +0.25(+0.56%)
May 06, 2015 45.13 45.37 44.54 44.74 3,445,827 -0.36(-0.80%)
May 05, 2015 45.57 45.95 45.06 45.10 6,216,473 -0.67(-1.46%)
May 04, 2015 45.15 46.07 45.15 45.77 4,554,550 +0.93(+2.07%)
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.