Nestle SA Sponsored ADR Historical Stock Prices

NSRGY 
$77.66
*  
-0.62
-0.79 %
Get NSRGY Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading NSRGY now


Community Rating:
View:    NSRGY 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 N/A  78.42  77.59  77.66 1,610,784
05/05/2015 78.402 78.42 77.59 77.66 1,610,784
05/04/2015 78.174 78.38 77.92 78.28 1,815,102
05/01/2015 77.895 78.16 77.65 78.14 257,973
04/30/2015 77.265 77.89 77.11 77.62 504,307
04/29/2015 78 78.5 77.56 77.94 368,941
04/28/2015 77.975 78.5482 77.9 78.17 937,058
04/27/2015 78.26 78.94 78.12 78.16 636,071
04/24/2015 78.165 78.33 77.76 78.14 348,596
04/23/2015 76.98 78.037 76.82 77.99 422,221
04/22/2015 76.95 77 76.56 76.66 316,814
04/21/2015 77.72 78.16 77.5 77.91 499,248
04/20/2015 77.31 77.642 77.11 77.24 374,487
04/17/2015 77.55 78.861 77.51 78.11 857,626
04/16/2015 79.35 79.99 78.8 79.94 1,057,368
04/15/2015 78.565 78.8 78.08 78.7 382,712
04/14/2015 75.2 77.9 75.2 77.627 420,922
04/13/2015 77.225 77.4 77 77.15 288,900
04/10/2015 77.34 77.66 77.19 77.47 214,177
04/09/2015 77.2 79 76.87 77.1 565,710
04/08/2015 77.375 77.42 76.75 77.01 483,985
04/07/2015 77.01 77.3 76.51 76.66 273,886
04/06/2015 77.25 77.25 76.41 76.43 324,502
04/02/2015 76.176 76.43 76.02 76.4 335,732
04/01/2015 75.49 75.82 75.25 75.79 401,411
03/31/2015 75.27 75.93 75.15 75.2206 565,211
03/30/2015 76.315 77.09 76.21 76.75 466,391
03/27/2015 76.21 76.67 76.02 76.265 358,052
03/26/2015 76.735 76.83 75.7 75.88 668,507
03/25/2015 77.76 77.76 76.75 76.775 1,032,701
03/24/2015 78.69 78.87 77.95 78.101 946,598
03/23/2015 78.64 78.72 78.18 78.33 2,202,819
03/20/2015 77.79 78.58 77.4 78.07 367,151
03/19/2015 76.54 77.2 76.5 77.17 361,953
03/18/2015 76.33 78.08 76.06 77.975 417,183
03/17/2015 75.64 75.73 75.2 75.35 344,373
03/16/2015 75.27 75.759 75.25 75.4 1,040,197
03/13/2015 74.44 75.23 74.28 75.08 399,977
03/12/2015 75.125 75.305 74.5 75.08 701,899
03/11/2015 74.86 75.08 74.34 74.42 473,738
03/10/2015 76.1 76.11 75.27 75.46 455,429
03/09/2015 77.17 77.29 76.8 77.06 331,946
03/06/2015 77.18 77.64 77.05 77.08 279,187
03/05/2015 78.33 78.42 77.69 77.74 462,635
03/04/2015 77.88 78.33 77.65 78.215 536,059
03/03/2015 78.165 78.61 77.42 77.475 670,542
03/02/2015 77.68 78.39 77.53 78.15 547,293
02/27/2015 78.25 78.65 78.02 78.145 400,918
02/26/2015 77.54 78.38 77.47 78.22 324,921
02/25/2015 77.5 77.7 77.22 77.67 692,352
02/24/2015 76.95 77.48 76.77 77.31 527,040
02/23/2015 76.9 77.26 76.71 76.89 389,201
02/20/2015 76.2 76.73 75.96 76.62 436,572
02/19/2015 75.88 76.16 75.78 75.795 1,848,541
02/18/2015 75.57 75.636 75.15 75.49 255,957
02/17/2015 76.42 76.5 76.01 76.26 315,484
02/13/2015 75.715 75.75 75.2 75.6 356,681
02/12/2015 75.08 76.24 75 75.89 421,975
02/11/2015 76.27 76.56 76.128 76.55 344,908
02/10/2015 77.06 77.36 76.8 77.31 307,552
02/09/2015 76.73 77.3 76.72 77.03 448,014
02/06/2015 76.535 76.99 76.34 76.565 306,748
02/05/2015 77.12 77.34 76.635 77.24 268,151
*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?