NESTLE S.A REG ORD Historical Stock Prices

NSRGF 
$76.08
*  
0.20
0.26 %
Get NSRGF Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading NSRGF now


Community Rating:
View:    NSRGF 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 27-DEC-2014 TO 27-MAR-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 N/A  76.52  76.08  76.08 4,928
03/27/2015 76.2 76.52 76.08 76.08 4,928
03/26/2015 76.84 76.84 75.84 75.88 9,586
03/25/2015 77.64 78.0807 76.83 76.83 305,607
03/24/2015 78.66 78.82 77.87 77.91 430,633
03/23/2015 78.57 78.76 78.06 78.56 436,191
03/20/2015 77.57 78.563 77.54 78.096 9,134
03/19/2015 76.82 77.31 76.51 77.31 10,156
03/18/2015 76.21 77.96 76.15 77.39 8,963
03/17/2015 75.49 75.63 75.26 75.53 5,275
03/16/2015 75.21 75.7 75.21 75.292 55,644
03/13/2015 74.55 75.26 74.38 74.79 4,430
03/12/2015 75.24 75.31 74.6 74.99 36,580
03/11/2015 74.95 75.1 74.44 74.44 7,394
03/10/2015 75.94 76 75.27 75.657 7,724
03/09/2015 77.03 77.15 76.85 76.91 38,339
03/06/2015 77.177 77.66 76.99 77.03 3,865
03/05/2015 78.42 78.42 77.52 77.934 81,124
03/04/2015 77.794 78.43 77.6 78.07 268,297
03/03/2015 78.34 78.54 77.23 77.23 160,533
03/02/2015 77.9293 78.39 76.8177 77.89 42,504
02/27/2015 78.4 78.66 77.92 77.92 190,215
02/26/2015 77.39 79.25 77.39 78.12 5,708
02/25/2015 77.65 77.65 77.25 77.539 6,106
02/24/2015 77 77.47 76.94 77.23 7,781
02/23/2015 76.81 77.309 75.9609 76.71 9,868
02/20/2015 76.02 76.81 75.92 76.51 6,751
02/19/2015 75.77 76.23 75.68 76.058 166,207
02/18/2015 75.45 75.606 75.07 75.4 5,489
02/17/2015 76.35 76.59 76.03 76.07 47,584
02/13/2015 75.61 75.81 75.23 75.74 5,929
02/12/2015 75.22 76.25 75.022 75.737 17,058
02/11/2015 76.16 76.59 75.1778 76.05 34,432
02/10/2015 76.93 77.35 76.8 77.09 199,460
02/09/2015 77.046 77.4 76.72 76.84 4,506
02/06/2015 76.3801 76.8 76.3801 76.71 3,963
02/05/2015 77.08 77.42 76.65 77.397 11,777
02/04/2015 77.47 77.58 77.17 77.38 4,864
02/03/2015 76.88 77.37 76.5 76.83 7,456
02/02/2015 76.43 77.06 75.0184 76.637 42,481
01/30/2015 76.66 76.97 76.3 76.86 6,610
01/29/2015 76.75 77.08 76.53 76.71 20,357
01/28/2015 77.26 77.45 76.24 76.24 14,781
01/27/2015 77.55 78.31 77.45 78.17 9,895
01/26/2015 77.38 77.55 76.77 77.0183 9,505
01/23/2015 78 78.22 77.43 77.49 29,146
01/22/2015 75.56 76.23 75.56 75.969 5,015
01/21/2015 77.33 77.45 76.399 76.85 19,648
01/20/2015 77.65 77.755 76.09 76.27 119,544
01/16/2015 76.99 77.11 75.03 76.42 112,462
01/15/2015 77.13 77.85 75.62 77.78 124,512
01/14/2015 72.86 73.1099 72.65 73.072 23,450
01/13/2015 72.78 73.03 72.164 72.39 25,358
01/12/2015 72.26 72.26 71.88 72.05 29,273
01/09/2015 71.99 72.028 71.36 71.466 8,537
01/08/2015 71.01 71.68 71.01 71.63 51,980
01/07/2015 70.59 71.04 70.4 71.001 44,180
01/06/2015 71.04 71.06 70.53 71.06 5,902
01/05/2015 71.69 71.69 70.41 71 65,721
01/02/2015 72.9354 72.9354 72.52 72.52 1,953
12/31/2014 73.65 73.68 73.03 73.44 7,468
12/30/2014 73.81 73.9305 73.66 73.93 33,400
12/29/2014 74.258 74.32 73.85 73.85 2,728
*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?