NDSN

Nordson Corporation Historical Stock Prices

$75.89
*  
1.53
2.06%
Get NDSN Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading NDSN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    NDSN After Hours
 
 
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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  74.58  76.15  73.70  75.89 197,412
12/16/2014 74.83 75.75 74.01 74.58 288,577
12/15/2014 77.53 77.53 75.08 75.19 313,287
12/12/2014 75.91 77.49 74.53 76.99 405,042
12/11/2014 75.52 77.03 75.16 76.45 288,943
12/10/2014 76.62 77.01 75.16 75.26 175,648
12/09/2014 76.43 77.1 75.58 76.97 230,372
12/08/2014 78.43 79.36 76.86 77.29 215,981
12/05/2014 78.52 78.99 78.21 78.88 141,975
12/04/2014 78.68 78.87 77.99 78.53 190,217
12/03/2014 78.59 79.22 78.57 79.01 406,537
12/02/2014 77.81 78.95 77.6 78.35 195,168
12/01/2014 77.64 78.738 76.91 77.22 188,372
11/28/2014 79.06 79.08 77.91 78.15 99,925
11/26/2014 79.67 79.92 78.9425 79.24 117,902
11/25/2014 79.52 80.21 79.11 79.71 126,318
11/24/2014 79.65 80.17 79.58 79.66 196,978
11/21/2014 77.99 79.93 77.82 79.51 250,915
11/20/2014 77.11 78.32 76.69 77.09 322,447
11/19/2014 78.17 78.17 77 77.66 174,568
11/18/2014 78.17 79.63 78.17 78.45 249,460
11/17/2014 77.97 78.41 77.26 78.02 219,390
11/14/2014 77.86 78.6 77.655 77.99 140,082
11/13/2014 78.51 78.68 77.67 77.98 149,895
11/12/2014 77.59 79.07 77.59 78.57 199,805
11/11/2014 77.73 78.55 77.265 78.2 223,719
11/10/2014 77.83 78.47 77.66 77.89 163,512
11/07/2014 77.33 77.97 77.16 77.64 218,524
11/06/2014 76.27 77.46 76.27 77.18 187,180
11/05/2014 76.14 76.99 75.6 76.11 171,948
11/04/2014 76.12 76.31 75.345 75.4 196,820
11/03/2014 76.84 77.17 75.93 76.19 246,390
10/31/2014 76.26 76.73 75.8125 76.55 269,402
10/30/2014 75.19 75.84 74.35 75.59 191,994
10/29/2014 75.51 75.99 74.93 75.23 209,168
10/28/2014 74.23 75.505 73.99 75.37 175,511
10/27/2014 73.42 73.95 72.99 73.65 170,043
10/24/2014 73.4 73.97 73.11 73.95 177,091
10/23/2014 72.33 73.87 72.29 73.37 182,017
10/22/2014 72.49 72.79 71.23 71.35 157,379
10/21/2014 70.79 72.24 70.13 72.18 276,182
10/20/2014 69.78 70.65 69.51 70.39 250,231
10/17/2014 70.48 71.39 69.38 70.12 1,052,686
10/16/2014 66.88 69.77 66.795 69.61 538,105
10/15/2014 68.43 68.92 66.77 68.41 559,908
10/14/2014 67.94 70.13 67.81 69.63 486,875
10/13/2014 69.53 69.99 67.64 67.75 465,365
10/10/2014 70.2 70.71 67.97 69.73 523,074
10/09/2014 73.99 74.22 71.66 71.89 286,182
10/08/2014 73.02 74.39 72.49 74.29 194,778
10/07/2014 74.12 74.4 73.07 73.11 183,123
10/06/2014 74.56 75.21 73.91 74.75 301,214
10/03/2014 74.65 74.978 74.13 74.18 229,875
10/02/2014 74.35 74.82 73.51 74.1 162,439
10/01/2014 75.77 76.47 74.37 74.64 421,383
09/30/2014 76.81 77.27 76.05 76.07 292,476
09/29/2014 75.59 76.99 75.59 76.86 223,999
09/26/2014 75.68 76.95 75.37 76.55 212,696
09/25/2014 76.22 76.72 75.49 75.63 175,019
09/24/2014 76.52 77.12 75.92 76.57 195,179
09/23/2014 76.44 77.18 75.82 76.25 256,453
09/22/2014 78.43 78.43 76.56 76.84 313,509
09/19/2014 79.45 79.79 78.02 78.46 432,804
09/18/2014 79.3 79.86 78.8 79.38 135,602
09/17/2014 79.46 79.74 78.71 78.96 122,984
09/16/2014 79.11 79.7 78.72 79.35 273,691
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?