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 (%)
Aug 31, 2012 28.20 28.27 28.01 28.04 661,060 -0.11(-0.39%)
Aug 30, 2012 28.00 28.30 27.94 28.15 466,954 +0.08(+0.29%)
Aug 29, 2012 28.00 28.26 27.81 28.07 980,371 -0.24(-0.85%)
Aug 27, 2012 28.24 28.49 28.22 28.31 424,077 +0.05(+0.18%)
Aug 24, 2012 27.98 28.46 27.95 28.26 392,965 +0.25(+0.89%)
Aug 23, 2012 28.38 28.38 27.96 28.01 667,410 -0.37(-1.30%)
Aug 22, 2012 28.31 28.55 28.20 28.38 535,720 -0.10(-0.35%)
Aug 21, 2012 28.67 28.75 28.40 28.48 624,714 -0.19(-0.66%)
Aug 20, 2012 28.70 28.78 28.43 28.67 383,038 -0.11(-0.38%)
Aug 17, 2012 28.69 28.81 28.64 28.78 450,932 +0.01(+0.03%)
Aug 16, 2012 28.56 28.78 28.52 28.77 491,531 +0.17(+0.59%)
Aug 15, 2012 28.39 28.76 28.36 28.60 780,420 +0.13(+0.46%)
Aug 14, 2012 28.84 28.86 28.33 28.47 868,287 -0.38(-1.32%)
Aug 13, 2012 28.88 29.08 28.75 28.85 814,770 -0.13(-0.45%)
Aug 11, 2012 29.01 29.20 28.81 28.98 565,377 +0.00(+0.00%)
Aug 10, 2012 29.01 29.20 28.81 28.98 565,377 -0.03(-0.10%)
Aug 09, 2012 28.66 29.12 28.47 29.01 1,046,784 +0.38(+1.33%)
Aug 08, 2012 28.61 28.75 28.47 28.63 752,187 -0.08(-0.28%)
Aug 07, 2012 29.07 29.07 28.57 28.71 689,198 -0.31(-1.07%)
Aug 06, 2012 29.24 29.30 28.94 29.02 1,066,266 -0.17(-0.58%)
Aug 03, 2012 29.10 29.43 28.92 29.19 593,645 +0.31(+1.07%)
Aug 02, 2012 28.29 29.11 28.29 28.88 960,391 +0.35(+1.23%)
Aug 01, 2012 28.64 28.86 28.37 28.53 971,003 +0.03(+0.11%)
Jul 31, 2012 28.30 28.53 27.96 28.50 1,208,492 +0.13(+0.46%)
Jul 30, 2012 27.99 28.43 27.95 28.37 1,386,224 +0.32(+1.14%)
Jul 27, 2012 28.00 28.10 27.88 28.05 1,993,240 +0.07(+0.25%)
Jul 26, 2012 27.75 28.06 27.52 27.98 2,151,194 +0.45(+1.63%)
Jul 25, 2012 25.25 27.73 25.25 27.53 3,147,998 +2.50(+9.99%)
Jul 24, 2012 25.71 25.81 25.02 25.03 824,158 -0.63(-2.46%)
Jul 23, 2012 25.53 25.74 25.08 25.66 568,855 -0.10(-0.39%)
Jul 20, 2012 25.93 26.02 25.71 25.76 538,440 -0.23(-0.88%)
Jul 19, 2012 26.00 26.12 25.78 25.99 610,766 +0.02(+0.08%)
Jul 18, 2012 25.98 26.23 25.88 25.97 999,888 -0.08(-0.31%)
Jul 17, 2012 26.17 26.32 25.91 26.05 1,064,874 -0.12(-0.46%)
Jul 16, 2012 26.34 26.34 25.98 26.17 297,186 -0.15(-0.57%)
Jul 14, 2012 26.22 26.50 26.10 26.32 680,208 +0.00(+0.00%)
Jul 13, 2012 26.22 26.50 26.10 26.32 680,208 +0.23(+0.88%)
Jul 12, 2012 26.22 26.23 25.87 26.09 1,085,677 -0.17(-0.65%)
Jul 11, 2012 26.33 26.51 26.20 26.26 456,161 -0.09(-0.34%)
Jul 10, 2012 26.81 26.86 26.30 26.35 795,838 -0.42(-1.57%)
Jul 09, 2012 26.50 26.78 26.40 26.77 762,564 +0.13(+0.49%)
Jul 06, 2012 26.47 26.72 26.47 26.64 693,489 +0.08(+0.30%)
Jul 05, 2012 26.52 26.80 26.48 26.56 631,315 -0.01(-0.04%)
Jul 03, 2012 26.49 26.69 26.42 26.57 319,375 +0.12(+0.45%)
Jul 02, 2012 26.27 26.47 25.96 26.45 1,058,675 +0.27(+1.03%)
Jun 30, 2012 26.00 26.31 25.94 26.18 724,289 -0.04(-0.15%)
Jun 29, 2012 26.00 26.31 25.94 26.22 1,004,505 +0.59(+2.30%)
Jun 28, 2012 25.89 26.12 25.44 25.63 913,091 -0.33(-1.27%)
Jun 27, 2012 26.04 26.19 25.14 25.96 3,037,190 +0.05(+0.19%)
Jun 26, 2012 26.48 26.51 25.79 25.91 2,478,678 -0.57(-2.15%)
Jun 25, 2012 26.47 26.62 26.08 26.48 773,603 -0.48(-1.78%)
Jun 22, 2012 27.53 27.57 26.91 26.96 3,146,883 -0.53(-1.93%)
Jun 21, 2012 27.86 27.90 27.41 27.49 567,373 -0.28(-1.01%)
Jun 20, 2012 27.64 27.99 27.46 27.77 1,182,370 +0.18(+0.65%)
Jun 19, 2012 27.06 27.62 27.06 27.59 1,093,742 +0.61(+2.26%)
Jun 18, 2012 26.80 27.22 26.50 26.98 969,878 +0.17(+0.63%)
Jun 15, 2012 27.36 27.48 26.38 26.81 2,877,309 -0.56(-2.05%)
Jun 14, 2012 27.54 27.72 27.25 27.37 1,913,078 +0.00(+0.00%)
Jun 13, 2012 26.69 27.76 26.68 27.37 3,031,984 -0.41(-1.48%)
Jun 12, 2012 27.50 27.84 27.46 27.78 763,123 +0.35(+1.28%)
Jun 11, 2012 27.29 27.68 27.08 27.43 1,500,210 +0.42(+1.55%)
Jun 08, 2012 27.37 27.37 26.77 27.01 1,424,714 -0.33(-1.21%)
Jun 07, 2012 27.64 27.74 27.29 27.34 890,504 -0.18(-0.65%)
Jun 06, 2012 27.43 27.62 27.39 27.52 765,494 +0.20(+0.73%)
Jun 05, 2012 27.24 27.48 27.24 27.32 964,378 -0.03(-0.11%)
Jun 04, 2012 27.34 27.56 26.97 27.35 910,859 +0.00(+0.00%)
Jun 02, 2012 27.42 27.52 26.84 27.35 2,336,284 +0.00(+0.00%)
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.