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 (%)
Sep 30, 2011 54.94 55.40 54.75 55.40 1,415 -0.40(-0.72%)
Sep 29, 2011 56.50 56.50 55.35 55.80 765 +0.70(+1.27%)
Sep 28, 2011 54.80 55.35 54.75 55.10 8,104 +0.30(+0.55%)
Sep 27, 2011 54.90 55.75 54.80 54.80 60,605 +0.15(+0.27%)
Sep 26, 2011 54.20 54.65 54.15 54.65 3,160 +0.66(+1.22%)
Sep 23, 2011 53.26 54.00 53.20 53.99 7,469 +0.53(+0.99%)
Sep 22, 2011 53.26 53.55 52.85 53.46 2,760 -1.09(-2.00%)
Sep 21, 2011 54.99 55.66 54.55 54.55 4,443 -1.05(-1.89%)
Sep 20, 2011 55.18 55.80 54.80 55.60 2,824 +0.00(+0.00%)
Sep 19, 2011 54.70 55.60 54.45 55.60 3,358 -0.36(-0.64%)
Sep 16, 2011 56.55 56.55 55.96 55.96 2,129 -0.60(-1.06%)
Sep 15, 2011 56.87 57.05 56.30 56.56 3,921 -0.29(-0.51%)
Sep 14, 2011 55.70 57.10 55.50 56.85 4,139 +0.60(+1.07%)
Sep 13, 2011 55.60 56.25 55.60 56.25 2,002 +0.70(+1.26%)
Sep 12, 2011 55.03 55.55 54.75 55.55 4,244 -0.58(-1.03%)
Sep 09, 2011 56.34 56.50 55.50 56.13 6,529 -0.82(-1.44%)
Sep 08, 2011 56.99 57.26 56.75 56.95 53,950 -1.50(-2.57%)
Sep 07, 2011 57.88 58.85 57.60 58.45 15,638 -0.35(-0.60%)
Sep 06, 2011 57.83 58.80 57.40 58.80 17,687 -4.00(-6.37%)
Sep 02, 2011 63.10 63.47 62.49 62.80 502,841 +0.31(+0.50%)
Sep 01, 2011 62.45 62.90 62.43 62.49 13,218 +0.54(+0.87%)
Aug 31, 2011 61.33 62.30 61.30 61.95 11,735 +1.40(+2.31%)
Aug 30, 2011 60.82 60.82 60.25 60.55 3,134 -1.25(-2.02%)
Aug 29, 2011 61.92 61.95 61.57 61.80 903 -0.60(-0.96%)
Aug 26, 2011 62.00 63.04 61.70 62.40 3,898 +0.20(+0.32%)
Aug 25, 2011 62.49 62.69 61.50 62.20 2,710 -0.64(-1.02%)
Aug 24, 2011 63.49 63.84 62.84 62.84 5,807 +0.19(+0.30%)
Aug 23, 2011 62.40 62.95 62.08 62.65 1,387 +0.80(+1.29%)
Aug 22, 2011 63.30 63.30 61.85 61.85 821 +0.65(+1.06%)
Aug 19, 2011 61.23 62.00 60.80 61.20 7,246 -0.70(-1.13%)
Aug 18, 2011 62.30 62.55 61.55 61.90 5,049 -2.30(-3.58%)
Aug 17, 2011 63.89 64.20 63.89 64.20 3,981 +1.00(+1.58%)
Aug 16, 2011 63.36 63.53 62.80 63.20 4,653 +0.30(+0.48%)
Aug 15, 2011 62.47 63.10 62.47 62.90 2,953 -0.55(-0.87%)
Aug 12, 2011 63.85 64.41 63.00 63.45 8,618 +0.69(+1.10%)
Aug 11, 2011 60.05 62.76 60.05 62.76 5,813 -0.56(-0.88%)
Aug 10, 2011 64.40 64.40 62.00 63.32 1,237 -0.48(-0.75%)
Aug 09, 2011 62.25 64.20 61.35 63.80 8,434 +3.75(+6.24%)
Aug 08, 2011 60.85 62.04 60.00 60.05 22,527 -1.95(-3.15%)
Aug 05, 2011 62.31 62.50 61.30 62.00 3,990 -0.20(-0.32%)
Aug 04, 2011 64.05 64.05 62.20 62.20 16,122 -1.65(-2.58%)
Aug 03, 2011 63.63 64.10 63.63 63.85 3,680 -0.53(-0.82%)
Aug 02, 2011 63.90 64.40 63.90 64.38 2,316 +0.28(+0.44%)
Aug 01, 2011 64.10 64.52 63.65 64.10 2,490 +0.55(+0.87%)
Jul 29, 2011 63.40 64.00 63.35 63.55 1,626 +0.25(+0.39%)
Jul 28, 2011 63.30 63.47 63.26 63.30 615 -0.15(-0.24%)
Jul 27, 2011 63.75 63.75 63.45 63.45 680 -1.10(-1.70%)
Jul 26, 2011 64.36 64.65 64.35 64.55 22,835 -0.15(-0.23%)
Jul 25, 2011 64.70 64.90 64.40 64.70 822 +1.40(+2.21%)
Jul 22, 2011 63.30 63.30 63.30 63.30 1,755 +0.00(+0.00%)
Jul 21, 2011 62.71 63.40 62.71 63.30 1,310 +0.71(+1.13%)
Jul 20, 2011 62.59 62.59 62.59 62.59 243 +0.39(+0.63%)
Jul 19, 2011 61.95 62.86 61.95 62.20 985 +0.55(+0.89%)
Jul 18, 2011 62.10 62.10 61.60 61.65 1,240 -1.52(-2.41%)
Jul 15, 2011 63.14 63.21 63.03 63.17 695 +0.07(+0.11%)
Jul 14, 2011 63.50 63.50 62.85 63.10 1,049 +0.42(+0.67%)
Jul 13, 2011 62.24 62.87 62.24 62.68 878 +0.38(+0.61%)
Jul 12, 2011 62.35 62.68 62.23 62.30 6,898 +0.09(+0.14%)
Jul 11, 2011 62.42 62.42 62.21 62.21 1,151 -0.70(-1.11%)
Jul 08, 2011 62.91 62.91 62.72 62.91 455 +0.32(+0.51%)
Jul 07, 2011 62.64 62.64 62.48 62.59 1,236 -0.26(-0.41%)
Jul 06, 2011 62.93 62.94 62.65 62.85 5,423 -0.35(-0.56%)
Jul 05, 2011 62.77 63.20 62.60 63.20 2,416 +1.08(+1.74%)
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.