Nestle SA Sponsored ADR Historical Stock Prices

NSRGY 
$74.13
*  
-0.46
-0.62 %
Get NSRGY Alerts
*Delayed - data as of Jul. 28, 2015 10:35 ET  -  Find a broker to begin trading NSRGY now


Community Rating:
View:    NSRGY Real Time
 
 
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-APR-2015 TO 27-JUL-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.
10:35 N/A  74.325  74.08  74.13 55,709
07/27/2015 74.61 75.3656 73.71 73.75 336,698
07/24/2015 75.2 75.5059 74.47 74.59 1,737,656
07/23/2015 75.67 75.8 75.28 75.31 601,627
07/22/2015 75.3 75.42 75.08 75.3 254,393
07/21/2015 76 76.07 75.78 75.9 584,202
07/20/2015 75.92 76.14 75.75 75.92 440,603
07/17/2015 75.99 76.06 75.74 75.8905 694,361
07/16/2015 75.7 76.01 75.63 75.85 640,823
07/15/2015 75.22 75.38 74.85 74.985 448,329
07/14/2015 75.82 76 75.6964 75.882 728,437
07/13/2015 74.95 75.02 74.76 74.975 286,379
07/10/2015 75.47 75.5 75.1 75.305 1,494,120
07/09/2015 73.85 74.1 73.57 73.57 468,636
07/08/2015 72.82 73.0039 72.59 72.9 484,992
07/07/2015 72.95 73.38 72.25 73.08 2,225,644
07/06/2015 72.33 73.06 72.29 72.75 250,159
07/02/2015 73.19 73.38 72.86 73.16 355,556
07/01/2015 72.71 73.02 72.17 72.49 403,612
06/30/2015 73.67 73.69 71.91 72.16 523,346
06/29/2015 74.47 74.72 73.75 73.88 586,158
06/26/2015 74.76 74.87 74.4 74.61 373,366
06/25/2015 74.49 74.84 74.03 74.03 501,620
06/24/2015 75.23 75.32 74.55 74.7 839,000
06/23/2015 75.41 75.625 74.35 75.37 898,369
06/22/2015 75.94 76.23 75.53 75.53 1,059,896
06/19/2015 75.09 75.2 74.71 74.99 459,409
06/18/2015 74.96 75.33 74.64 74.9 934,551
06/17/2015 74.415 74.7 74.06 74.575 351,391
06/16/2015 74.36 74.67 74.23 74.34 331,677
06/15/2015 73.46 74.53 73.46 74.46 355,084
06/12/2015 75.37 75.44 74.71 74.78 427,979
06/11/2015 75.015 75.15 74.61 75.03 1,011,265
06/10/2015 74.915 75.3 74.66 74.67 390,440
06/09/2015 74.56 74.67 74.07 74.26 307,626
06/08/2015 74.55 75.08 74.34 74.96 238,935
06/05/2015 74.69 74.69 74.01 74.52 540,377
06/04/2015 76.25 76.64 75.72 76.02 461,255
06/03/2015 76.62 76.98 76.27 76.29 477,721
06/02/2015 77.2 77.58 76.96 77.35 572,880
06/01/2015 77.38 77.46 76.72 77.12 379,005
05/29/2015 78.1 78.49 76.95 77.44 415,690
05/28/2015 77.775 78.14 77.59 78.1 204,613
05/27/2015 77.1 77.52 77.02 77.46 530,725
05/26/2015 77.35 77.44 76.25 76.48 627,268
05/22/2015 78.07 78.21 77.66 77.7 692,471
05/21/2015 78.4 78.63 78.17 78.23 336,945
05/20/2015 78.015 78.25 77.77 78.1 517,308
05/19/2015 78.315 78.45 78 78 316,453
05/18/2015 78.365 78.48 78.05 78.23 284,006
05/15/2015 77.85 78.65 77.66 78.61 317,642
05/14/2015 78.98 79.1 78.44 78.995 281,650
05/13/2015 77.77 78.26 77.73 78.24 221,139
05/12/2015 77.53 77.651 77.22 77.37 239,150
05/11/2015 77.5 78.1 77.41 77.6 305,909
05/08/2015 78.14 78.52 77.86 78.03 430,479
05/07/2015 77.76 77.94 77.11 77.23 274,096
05/06/2015 78.03 78.223 77.15 77.59 848,181
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
*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?