Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nielsen NV (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.99 39.66 38.99 39.44 1,433,312 +0.35(+0.90%)
Oct 30, 2013 39.30 39.75 38.98 39.09 935,488 -0.41(-1.04%)
Oct 29, 2013 39.24 39.51 39.07 39.50 1,380,480 +0.56(+1.44%)
Oct 28, 2013 39.24 39.48 38.59 38.94 1,484,397 -0.10(-0.26%)
Oct 25, 2013 38.93 39.26 38.83 39.04 1,705,663 +0.06(+0.15%)
Oct 24, 2013 38.25 39.14 38.11 38.98 2,775,693 +0.69(+1.80%)
Oct 23, 2013 38.24 38.50 36.95 38.29 3,653,919 -0.54(-1.39%)
Oct 22, 2013 38.58 39.10 38.55 38.83 2,554,133 +0.15(+0.39%)
Oct 21, 2013 38.44 38.73 38.44 38.68 1,630,444 +0.24(+0.62%)
Oct 18, 2013 38.07 38.47 37.96 38.44 1,537,199 +0.53(+1.40%)
Oct 17, 2013 37.12 38.01 37.01 37.91 1,870,613 +0.75(+2.02%)
Oct 16, 2013 37.05 37.25 36.94 37.16 1,424,524 +0.31(+0.84%)
Oct 15, 2013 37.40 37.40 36.85 36.85 1,752,558 -0.31(-0.83%)
Oct 14, 2013 37.05 37.17 36.92 37.16 2,888,045 -0.08(-0.21%)
Oct 11, 2013 37.28 37.33 37.02 37.24 1,627,703 -0.07(-0.19%)
Oct 10, 2013 36.29 37.37 36.21 37.31 2,133,043 +1.20(+3.32%)
Oct 09, 2013 36.05 36.24 35.95 36.11 1,363,558 +0.21(+0.58%)
Oct 08, 2013 36.23 36.34 35.88 35.90 1,511,763 -0.31(-0.86%)
Oct 07, 2013 36.24 36.43 35.86 36.21 1,322,148 -0.19(-0.52%)
Oct 04, 2013 36.25 36.45 36.15 36.40 1,458,896 +0.08(+0.22%)
Oct 03, 2013 36.50 36.50 36.25 36.32 1,067,655 -0.30(-0.82%)
Oct 02, 2013 37.00 37.00 36.57 36.62 1,718,857 -0.51(-1.37%)
Oct 01, 2013 37.12 37.22 36.46 37.13 1,772,560 +0.81(+2.23%)
Sep 27, 2013 36.47 36.47 36.14 36.32 1,410,880 -0.20(-0.55%)
Sep 26, 2013 36.62 36.65 36.33 36.52 1,495,072 -0.04(-0.11%)
Sep 25, 2013 36.65 36.75 36.52 36.56 1,303,220 -0.01(-0.03%)
Sep 24, 2013 36.42 36.89 36.42 36.57 1,898,115 +0.19(+0.52%)
Sep 23, 2013 36.34 36.61 36.17 36.38 2,955,668 +0.51(+1.42%)
Sep 20, 2013 36.89 37.04 35.87 35.87 3,875,477 -1.31(-3.52%)
Sep 19, 2013 36.78 37.30 36.66 37.18 3,388,981 +0.24(+0.65%)
Sep 18, 2013 36.37 37.04 36.26 36.94 1,438,443 +0.55(+1.51%)
Sep 17, 2013 35.67 36.50 35.63 36.39 1,372,395 +0.79(+2.22%)
Sep 16, 2013 35.97 35.67 35.47 35.60 2,155,469 +0.04(+0.11%)
Sep 13, 2013 35.60 35.75 35.44 35.56 1,438,337 -0.09(-0.25%)
Sep 12, 2013 35.46 35.93 35.43 35.65 1,755,743 +0.20(+0.56%)
Sep 11, 2013 35.31 35.51 35.30 35.45 1,508,744 +0.05(+0.14%)
Sep 10, 2013 35.13 35.49 35.08 35.40 1,744,832 +0.32(+0.91%)
Sep 09, 2013 35.03 35.24 34.99 35.08 1,755,994 +0.08(+0.23%)
Sep 06, 2013 35.00 35.40 34.70 35.00 2,583,291 +0.17(+0.49%)
Sep 05, 2013 34.54 34.94 34.54 34.83 1,387,742 +0.29(+0.84%)
Sep 04, 2013 34.64 34.76 34.38 34.54 1,869,197 -0.13(-0.37%)
Sep 03, 2013 34.81 34.97 34.51 34.67 1,526,384 +0.17(+0.49%)
Aug 30, 2013 34.52 34.65 34.36 34.50 1,650,451 -0.03(-0.09%)
Aug 29, 2013 34.10 34.63 33.97 34.53 1,843,304 +0.35(+1.02%)
Aug 28, 2013 33.68 34.33 33.68 34.18 2,026,277 +0.42(+1.24%)
Aug 27, 2013 33.99 34.19 33.67 33.76 1,955,454 -0.55(-1.60%)
Aug 26, 2013 33.85 34.77 33.79 34.31 2,888,313 +0.25(+0.73%)
Aug 23, 2013 33.92 34.23 33.60 34.06 2,367,103 +0.17(+0.50%)
Aug 22, 2013 33.68 33.97 33.42 33.89 1,233,655 +0.32(+0.95%)
Aug 21, 2013 33.55 33.82 33.28 33.57 1,866,342 -0.09(-0.27%)
Aug 20, 2013 33.01 34.27 33.01 33.66 2,655,641 +1.11(+3.41%)
Aug 19, 2013 32.60 32.98 32.40 32.55 2,024,573 -0.18(-0.55%)
Aug 16, 2013 32.57 33.02 32.47 32.73 1,583,081 +0.07(+0.21%)
Aug 15, 2013 32.68 32.95 32.57 32.66 1,414,638 -0.21(-0.64%)
Aug 14, 2013 33.15 33.33 32.55 32.87 2,546,997 -0.53(-1.59%)
Aug 13, 2013 33.53 33.63 33.28 33.40 1,708,935 -0.02(-0.06%)
Aug 12, 2013 33.01 33.52 32.89 33.42 1,404,289 +0.33(+1.00%)
Aug 09, 2013 33.21 33.44 32.86 33.09 1,428,089 +0.24(+0.73%)
Aug 08, 2013 33.26 33.55 32.81 32.85 1,698,499 -0.31(-0.93%)
Aug 07, 2013 33.56 33.75 33.13 33.16 1,880,729 -0.53(-1.57%)
Aug 06, 2013 33.70 33.82 33.52 33.69 1,370,375 -0.12(-0.35%)
Aug 05, 2013 33.77 33.95 33.63 33.81 2,121,915 +0.07(+0.21%)
Aug 02, 2013 33.41 33.84 33.34 33.74 3,013,036 +0.16(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.