Skip to main content

Nestle Sa Cham Et Ve (OP: NSRGF )

107.15 +1.88 (+1.78%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 67.72 68.40 67.49 68.40 73,501 +1.95(+2.93%)
Jul 30, 2013 66.92 67.15 66.45 66.45 4,560 -0.10(-0.15%)
Jul 29, 2013 66.90 67.00 66.55 66.55 2,942 -0.45(-0.67%)
Jul 26, 2013 66.90 67.00 66.50 67.00 155,840 -0.39(-0.58%)
Jul 25, 2013 66.83 67.39 66.72 67.39 8,939 +0.29(+0.43%)
Jul 24, 2013 66.95 67.12 66.70 67.10 124,979 +0.34(+0.51%)
Jul 23, 2013 66.62 67.10 66.62 66.76 2,325 -0.39(-0.59%)
Jul 22, 2013 67.03 67.40 67.03 67.16 1,735 +0.12(+0.19%)
Jul 19, 2013 66.69 67.30 66.69 67.03 2,055 -0.06(-0.09%)
Jul 18, 2013 67.35 67.35 66.75 67.09 3,876 -0.55(-0.81%)
Jul 17, 2013 67.75 67.91 67.64 67.64 10,214 -0.38(-0.56%)
Jul 16, 2013 67.65 68.14 67.43 68.02 18,210 +0.62(+0.92%)
Jul 15, 2013 67.35 67.65 67.15 67.40 9,699 -0.20(-0.30%)
Jul 12, 2013 67.70 67.70 67.40 67.60 2,863 +0.30(+0.45%)
Jul 11, 2013 67.30 67.65 66.95 67.30 382,499 +1.40(+2.12%)
Jul 10, 2013 65.50 66.15 65.20 65.90 2,882 +1.11(+1.71%)
Jul 09, 2013 65.19 65.41 64.71 64.79 152,431 -0.62(-0.95%)
Jul 08, 2013 65.28 65.41 64.89 65.41 63,589 +0.19(+0.30%)
Jul 05, 2013 65.10 65.25 64.81 65.22 878 +0.02(+0.02%)
Jul 03, 2013 65.20 65.50 65.20 65.20 4,547 -0.55(-0.84%)
Jul 02, 2013 65.70 66.00 65.60 65.75 5,282 -0.75(-1.13%)
Jul 01, 2013 65.95 66.50 65.80 66.50 2,760 +0.70(+1.06%)
Jun 28, 2013 65.55 65.80 65.25 65.80 4,699 +0.56(+0.86%)
Jun 26, 2013 64.70 65.24 64.45 65.24 23,653 +1.23(+1.92%)
Jun 25, 2013 63.90 64.35 63.45 64.01 20,790 +0.25(+0.39%)
Jun 24, 2013 63.55 64.14 63.45 63.76 17,915 -1.49(-2.28%)
Jun 21, 2013 66.00 66.00 64.80 65.25 18,461 -0.65(-0.99%)
Jun 20, 2013 66.45 66.70 65.72 65.90 7,970 -1.05(-1.57%)
Jun 19, 2013 67.60 68.11 66.95 66.95 15,728 -0.70(-1.03%)
Jun 18, 2013 67.64 67.80 67.44 67.65 4,005 +0.01(+0.01%)
Jun 17, 2013 67.57 67.65 67.15 67.64 4,357 +0.44(+0.65%)
Jun 14, 2013 66.80 67.20 66.80 67.20 6,535 +0.45(+0.67%)
Jun 13, 2013 66.44 67.08 66.44 66.75 9,579 -0.93(-1.37%)
Jun 12, 2013 67.45 67.87 67.45 67.68 5,154 +1.08(+1.62%)
Jun 11, 2013 66.95 67.05 66.60 66.60 16,426 -0.47(-0.70%)
Jun 10, 2013 67.25 67.38 66.95 67.07 4,762 -0.72(-1.06%)
Jun 07, 2013 66.53 67.89 66.53 67.79 7,487 +0.54(+0.80%)
Jun 06, 2013 66.45 67.52 66.35 67.25 3,093 +0.24(+0.36%)
Jun 05, 2013 67.35 67.35 66.70 67.01 8,144 -0.48(-0.71%)
Jun 04, 2013 67.55 67.75 67.24 67.49 42,135 +1.94(+2.96%)
Jun 03, 2013 65.85 66.00 65.25 65.55 9,738 -0.53(-0.81%)
May 31, 2013 66.30 66.45 66.00 66.08 207,103 -1.71(-2.52%)
May 30, 2013 67.90 68.10 67.70 67.79 3,864 +0.29(+0.43%)
May 29, 2013 67.40 67.67 67.20 67.50 111,597 +0.15(+0.22%)
May 28, 2013 67.78 67.95 67.20 67.35 51,588 -0.70(-1.03%)
May 24, 2013 68.42 68.65 67.93 68.05 257,173 +0.35(+0.52%)
May 23, 2013 68.20 68.20 67.70 67.70 4,421 -0.60(-0.88%)
May 22, 2013 68.40 69.14 68.30 68.30 257,276 -0.85(-1.23%)
May 21, 2013 68.80 69.25 68.20 69.15 2,415 -0.57(-0.82%)
May 20, 2013 69.75 69.90 69.38 69.72 309,023 -0.03(-0.04%)
May 17, 2013 68.85 69.75 68.75 69.75 1,414 +0.60(+0.87%)
May 16, 2013 69.60 69.70 69.08 69.15 3,178 -1.02(-1.46%)
May 15, 2013 69.40 70.50 69.40 70.17 448 +0.08(+0.11%)
May 13, 2013 70.00 70.10 69.73 70.10 4,226 +0.35(+0.50%)
May 10, 2013 70.05 70.12 69.40 69.75 5,294 -0.95(-1.34%)
May 09, 2013 71.14 71.19 70.34 70.70 3,847 -0.85(-1.19%)
May 08, 2013 70.40 71.55 70.29 71.55 4,950 +1.14(+1.62%)
May 07, 2013 70.33 70.46 70.10 70.41 4,319 +0.02(+0.03%)
May 06, 2013 70.17 70.40 70.10 70.39 1,859 -0.11(-0.16%)
May 03, 2013 70.58 70.69 70.37 70.50 8,458 +0.01(+0.01%)
May 02, 2013 70.55 70.84 70.40 70.49 2,723 -0.90(-1.26%)
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.