NDSN

Nordson Corporation Historical Stock Prices

$80.84
*  
0.79
0.97%
Get NDSN Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NDSN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    NDSN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  81.02  82.13  80.52  80.84 245,874
05/05/2015 81.02 82.13 80.52 80.84 245,984
05/04/2015 80.68 81.98 80.57 81.63 262,887
05/01/2015 80.16 80.98 79.91 80.68 267,128
04/30/2015 79.83 80.34 79.17 79.65 446,826
04/29/2015 79.55 80.56 79.11 80.46 216,698
04/28/2015 80.1 80.165 79.4 80.01 131,573
04/27/2015 79.98 80.37 79.39 79.94 226,792
04/24/2015 80.17 80.47 79.36 79.68 191,082
04/23/2015 80 81.05 79.9922 80.08 263,592
04/22/2015 79.6 80.47 78.84 80.39 116,655
04/21/2015 80 80.25 79.19 79.59 157,427
04/20/2015 79.34 80.34 79.34 79.84 126,872
04/17/2015 78.62 79.21 78.31 79 359,374
04/16/2015 79.1 79.42 78.7 79.01 164,570
04/15/2015 79.16 79.99 79 79.26 171,172
04/14/2015 78.36 79.06 77.87 78.83 247,589
04/13/2015 78.56 79.49 78.3 78.3 185,683
04/10/2015 78.63 79.52 78.5 78.8 152,640
04/09/2015 78.34 78.82 77.98 78.68 127,538
04/08/2015 78.35 78.9275 77.87 78.65 189,819
04/07/2015 79 79 78.32 78.43 223,866
04/06/2015 76.94 79.01 76.9 78.78 276,807
04/02/2015 76.87 77.57 76.37 77.24 198,599
04/01/2015 78.28 78.48 76.53 76.72 254,823
03/31/2015 77.91 78.4 77.64 78.34 155,579
03/30/2015 77.92 78.7 77.9064 78.52 158,694
03/27/2015 76.57 77.83 76.23 77.42 242,625
03/26/2015 76 76.82 75.63 76.43 167,892
03/25/2015 77.46 77.93 76.35 76.45 125,897
03/24/2015 77.88 78.024 77.01 77.17 170,418
03/23/2015 78.39 78.93 77.8 77.88 163,306
03/20/2015 78.55 79.1 78.2 78.26 410,674
03/19/2015 78.87 79 77.84 78.13 173,844
03/18/2015 77.3 79.4 77.1 79.01 271,454
03/17/2015 76.84 77.88 76.4401 77.77 379,677
03/16/2015 75.89 76.94 74.872 76.8 234,911
03/13/2015 75.56 75.97 74.68 75.28 273,682
03/12/2015 74.42 75.87 74.37 75.58 241,836
03/11/2015 73.33 73.96 72.93 73.8 347,374
03/10/2015 74.51 75.83 73.68 73.7 228,490
03/09/2015 75.57 76.12 75.255 75.32 175,272
03/06/2015 76.15 76.61 75.07 75.41 177,469
03/05/2015 76.56 76.98 75.9 76.5 155,825
03/04/2015 77.03 77.69 76.15 76.43 120,510
03/03/2015 77.94 78.34 77.3 77.45 151,339
03/02/2015 76.97 77.94 76.96 77.92 172,226
02/27/2015 76.94 77.48 76.672 76.93 170,615
02/26/2015 78.38 78.62 77.09 77.55 290,756
02/25/2015 77.72 80.5 77.42 78.6 552,504
02/24/2015 78.63 79.13 77.83 78.41 411,534
02/23/2015 78.38 78.61 77.53 78.6 221,316
02/20/2015 78.02 78.51 77.5 78.46 138,243
02/19/2015 77.87 78.57 77.6095 78.29 143,424
02/18/2015 77.34 78.83 77.34 78.26 153,509
02/17/2015 77.83 78.332 77.28 77.68 133,374
02/13/2015 76.61 78.36 76.61 78.04 163,212
02/12/2015 76.05 76.75 75.94 76.67 188,551
02/11/2015 75.68 76.34 75.22 76.1 102,455
02/10/2015 76.32 76.32 75 75.72 160,313
02/09/2015 75.22 76.14 75.09 75.7 115,408
02/06/2015 76.12 76.18 74.93 75.75 207,258
02/05/2015 75.01 75.56 74.81 75.36 193,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?