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 (%)
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%)
May 01, 2014 47.01 47.50 46.86 47.18 2,181,201 +0.23(+0.49%)
Apr 30, 2014 47.04 47.15 46.81 46.95 2,423,773 -0.04(-0.09%)
Apr 29, 2014 46.60 47.48 46.52 46.99 3,479,670 +0.40(+0.86%)
Apr 28, 2014 46.15 46.82 45.68 46.59 2,340,745 +0.60(+1.30%)
Apr 25, 2014 46.25 46.25 45.78 45.99 1,404,253 -0.07(-0.15%)
Apr 24, 2014 45.25 46.15 45.00 46.06 3,080,452 +0.92(+2.04%)
Apr 23, 2014 45.09 45.38 44.92 45.14 1,198,402 +0.04(+0.09%)
Apr 22, 2014 44.79 45.27 44.68 45.10 1,262,086 +0.31(+0.69%)
Apr 21, 2014 44.76 44.81 44.37 44.79 795,820 -0.04(-0.09%)
Apr 17, 2014 44.83 44.83 44.83 0 +0.66(+1.49%)
Apr 16, 2014 43.80 44.26 43.53 44.17 900,317 +0.60(+1.38%)
Apr 15, 2014 43.33 43.60 42.88 43.57 1,265,330 +0.31(+0.72%)
Apr 14, 2014 43.08 43.52 42.78 43.26 979,881 +0.58(+1.36%)
Apr 11, 2014 42.80 43.21 42.54 42.68 1,553,126 -0.72(-1.66%)
Apr 10, 2014 44.14 44.22 43.33 43.40 1,427,795 -0.72(-1.63%)
Apr 09, 2014 43.49 44.14 43.27 44.12 1,076,347 +0.84(+1.94%)
Apr 08, 2014 43.25 43.60 43.01 43.28 2,042,237 +0.08(+0.19%)
Apr 07, 2014 44.27 44.35 43.10 43.20 2,496,624 -1.29(-2.90%)
Apr 04, 2014 45.53 45.53 44.19 44.49 2,092,406 -0.82(-1.81%)
Apr 03, 2014 45.30 45.57 44.99 45.31 1,071,282 -0.14(-0.31%)
Apr 02, 2014 45.16 45.54 45.00 45.45 1,375,400 +0.26(+0.58%)
Apr 01, 2014 44.63 45.21 44.63 45.19 1,585,885 +0.56(+1.25%)
Mar 31, 2014 44.36 44.67 44.21 44.63 1,296,023 +0.37(+0.84%)
Mar 28, 2014 44.53 44.54 44.03 44.26 949,275 +0.14(+0.32%)
Mar 27, 2014 43.89 44.48 43.89 44.12 1,874,136 +0.21(+0.48%)
Mar 26, 2014 44.17 44.49 43.88 43.91 1,265,539 -0.24(-0.54%)
Mar 25, 2014 44.55 44.57 44.09 44.15 2,447,364 -0.19(-0.43%)
Mar 24, 2014 44.27 44.57 43.98 44.34 2,474,687 +0.26(+0.59%)
Mar 21, 2014 44.17 44.17 43.75 44.08 4,755,771 +0.26(+0.59%)
Mar 20, 2014 44.29 44.43 43.73 43.82 1,720,849 -0.42(-0.95%)
Mar 19, 2014 44.50 44.69 43.87 44.24 2,032,569 -0.34(-0.76%)
Mar 18, 2014 43.97 44.84 43.92 44.58 1,702,349 +0.66(+1.50%)
Mar 17, 2014 44.01 44.28 43.84 43.92 2,045,519 +0.06(+0.14%)
Mar 14, 2014 44.12 44.32 43.71 43.86 1,861,330 -0.28(-0.63%)
Mar 13, 2014 45.32 45.37 43.82 44.14 2,953,327 -0.95(-2.11%)
Mar 12, 2014 45.88 45.91 44.91 45.09 2,254,084 -1.10(-2.38%)
Mar 11, 2014 46.25 46.39 45.81 46.19 2,410,697 -0.06(-0.13%)
Mar 10, 2014 46.43 46.58 45.89 46.25 2,022,486 -0.03(-0.06%)
Mar 07, 2014 46.13 46.63 45.78 46.28 3,957,219 +0.40(+0.87%)
Mar 06, 2014 46.68 46.78 45.85 45.88 3,705,052 -0.37(-0.80%)
Mar 05, 2014 46.23 46.91 46.15 46.25 14,119,176 -0.71(-1.51%)
Mar 04, 2014 46.97 47.33 46.80 46.96 1,309,151 +0.47(+1.01%)
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.