Quantcast

Historical Stock Prices

NLSN 
$25.72
*  
0.07
0.27%
Get NLSN Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading NLSN now
Exchange:NYSE
Industry: Miscellaneous
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 25.83 25.9525 25.51 25.72 3,180,230
11/15/2018 25.91 25.99 25.535 25.79 3,147,548
11/14/2018 26.71 26.8 25.76 25.95 4,698,492
11/13/2018 26.34 26.885 26.34 26.54 2,878,436
11/12/2018 26.41 26.57 26.17 26.44 1,824,881
11/09/2018 26.48 26.68 26.24 26.46 2,627,036
11/08/2018 26.53 26.77 26.34 26.54 5,317,250
11/07/2018 27.09 27.1248 26.45 26.56 4,343,235
11/06/2018 26.71 27.06 26.65 26.85 3,863,036
11/05/2018 26.35 26.81 26.21 26.76 2,499,695
11/02/2018 26.83 27 26.19 26.3 4,775,243
11/01/2018 26.21 26.85 26.06 26.76 4,258,196
10/31/2018 25.83 26.4 25.66 25.98 6,043,254
10/30/2018 24.93 26.04 24.8 25.47 7,586,141
10/29/2018 24.85 25.8485 24.61 24.86 7,410,525
10/26/2018 24.85 24.96 24.02 24.6 6,052,266
10/25/2018 25.62 25.82 24.23 24.99 9,938,267
10/24/2018 26.5 26.66 25 25.57 8,128,966
10/23/2018 26.56 26.93 26.43 26.53 5,304,852
10/22/2018 27.03 27.1464 26.75 26.97 3,463,845
10/19/2018 27.02 27.5 26.785 26.95 2,299,923
10/18/2018 27.05 27.17 26.77 26.96 2,286,096
10/17/2018 27.03 27.28 26.965 27.05 2,763,362
10/16/2018 26.23 27.19 26.16 27.14 2,186,677
10/15/2018 26.1 26.66 26.03 26.26 3,366,939
10/12/2018 26.11 26.28 25.73 26.15 4,221,827
10/11/2018 26.13 26.43 25.66 25.75 4,108,413
10/10/2018 26.83 27.1497 26.255 26.31 3,108,676
10/09/2018 26.75 27.33 26.75 26.89 3,259,263
10/08/2018 26.8 27.105 26.75 26.89 3,164,244
10/05/2018 27.14 27.31 26.74 26.96 3,343,680
10/04/2018 27.17 27.5 26.91 27.09 2,499,351
10/03/2018 27.6 27.73 27.17 27.31 2,741,282
10/02/2018 27.53 27.72 27.185 27.53 2,985,898
10/01/2018 27.66 28 27.58 27.7 3,498,065
09/28/2018 27.91 28.04 27.52 27.66 3,809,912
09/27/2018 27.78 28.0807 27.48 27.96 7,036,119
09/26/2018 27.71 28.43 27.55 27.96 9,395,604
09/25/2018 27.18 27.49 26.95 27.2 5,532,840
09/24/2018 27.12 27.26 26.67 27.15 2,699,825
09/21/2018 27.22 27.37 27.05 27.24 8,070,702
09/20/2018 27.62 27.7 27.175 27.21 3,269,596
09/19/2018 27.54 27.79 27.39 27.56 2,575,941
09/18/2018 27.17 27.76 27.15 27.43 3,504,723
09/17/2018 27.28 27.66 27.19 27.22 4,552,375
09/14/2018 26.66 27.42 26.63 27.35 2,504,966
09/13/2018 26.86 27.08 26.4 26.54 2,911,724
09/12/2018 27.3 27.75 26.69 26.72 9,451,477
09/11/2018 26.56 26.58 26.13 26.38 2,280,727
09/10/2018 26.41 26.725 26.37 26.57 3,679,196
09/07/2018 25.73 26.25 25.7 26.18 2,814,368
09/06/2018 26.39 26.47 25.845 25.97 2,956,891
09/05/2018 25.82 26.46 25.77 26.37 4,634,706
09/04/2018 25.68 26.08 25.63 26.06 4,366,665
08/31/2018 25.93 26.13 25.66 26 4,797,607
08/30/2018 26.59 26.62 26.01 26.11 3,613,983
08/29/2018 26.71 26.875 26.23 26.63 7,069,404
08/28/2018 26.73 26.77 26.47 26.72 3,502,648
08/27/2018 26.56 26.7 26.378 26.6 3,409,631
08/24/2018 26.47 26.6 26.16 26.47 5,140,049
08/23/2018 26.7 27.32 26.29 26.71 5,563,014
08/22/2018 26.06 26.06 25.69 25.96 5,291,967
08/21/2018 26.11 26.261 25.73 26.03 4,169,534
08/20/2018 26.25 26.46 25.97 26.11 3,934,523
08/17/2018 26.56 26.68 26.15 26.15 5,719,021
08/16/2018 26.23 26.75 26.075 26.61 8,977,366
*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?

Smart Portfolio