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 (%)
May 29, 2015 45.13 45.26 44.71 44.99 2,076,331 -0.11(-0.24%)
May 28, 2015 45.34 45.50 44.84 45.10 1,295,316 -0.38(-0.84%)
May 27, 2015 45.33 45.53 45.06 45.48 1,236,810 +0.16(+0.35%)
May 26, 2015 45.80 45.90 45.17 45.32 1,910,320 -0.52(-1.13%)
May 22, 2015 45.84 45.84 45.84 0 +0.10(+0.22%)
May 21, 2015 45.61 45.96 45.61 45.74 2,316,347 -0.04(-0.09%)
May 20, 2015 45.67 45.98 45.51 45.78 1,863,892 +0.11(+0.24%)
May 19, 2015 45.87 46.11 45.52 45.67 2,410,518 -0.25(-0.54%)
May 18, 2015 45.97 45.42 45.92 1,621,489 +0.35(+0.77%)
May 15, 2015 45.06 45.61 45.01 45.57 3,245,405 +0.53(+1.18%)
May 14, 2015 44.75 45.12 44.69 45.04 2,298,888 +0.70(+1.58%)
May 13, 2015 44.48 44.64 44.33 44.34 2,797,255 -0.11(-0.25%)
May 12, 2015 44.67 44.78 44.32 44.45 1,780,649 -0.46(-1.02%)
May 11, 2015 45.17 45.32 44.88 44.91 2,890,908 -0.33(-0.73%)
May 08, 2015 45.98 44.90 45.24 11,604,314 +0.25(+0.56%)
May 07, 2015 44.82 45.26 44.58 44.99 3,014,399 +0.25(+0.56%)
May 06, 2015 45.13 45.37 44.54 44.74 3,445,827 -0.36(-0.80%)
May 05, 2015 45.57 45.95 45.06 45.10 6,216,473 -0.67(-1.46%)
May 04, 2015 45.15 46.07 45.15 45.77 4,554,550 +0.93(+2.07%)
May 01, 2015 45.01 45.46 44.63 44.84 2,548,509 -0.10(-0.22%)
Apr 30, 2015 45.38 45.71 44.87 44.94 3,039,283 -0.48(-1.06%)
Apr 29, 2015 45.58 45.67 45.21 45.42 1,328,029 -0.27(-0.59%)
Apr 28, 2015 45.45 45.80 45.33 45.69 2,580,592 +0.17(+0.37%)
Apr 27, 2015 46.06 46.33 45.47 45.52 3,487,103 -0.43(-0.94%)
Apr 24, 2015 45.38 46.07 45.36 45.95 11,275,874 -0.36(-0.78%)
Apr 23, 2015 46.15 46.64 46.03 46.31 4,127,511 +0.21(+0.46%)
Apr 22, 2015 44.84 46.12 44.63 46.10 6,603,906 +0.27(+0.59%)
Apr 21, 2015 45.14 46.18 45.14 45.83 3,830,872 +0.78(+1.73%)
Apr 20, 2015 44.34 45.20 44.34 45.05 2,052,179 +0.84(+1.90%)
Apr 17, 2015 44.64 44.75 44.16 44.21 1,801,393 -0.72(-1.60%)
Apr 16, 2015 45.28 45.30 44.88 44.93 1,866,072 -0.49(-1.08%)
Apr 15, 2015 46.02 46.16 45.29 45.42 2,842,219 -0.58(-1.26%)
Apr 14, 2015 45.30 46.05 45.29 46.00 2,579,546 +0.50(+1.10%)
Apr 13, 2015 45.05 45.92 45.05 45.50 2,060,438 -0.51(-1.11%)
Apr 10, 2015 45.82 46.14 45.71 46.01 1,028,766 +0.19(+0.41%)
Apr 09, 2015 45.67 46.09 45.48 45.82 2,421,603 +0.21(+0.46%)
Apr 08, 2015 45.65 45.92 45.35 45.61 2,060,256 -0.07(-0.15%)
Apr 07, 2015 45.84 46.15 45.63 45.68 2,119,073 -0.23(-0.50%)
Apr 06, 2015 45.26 46.05 45.11 45.91 1,950,090 +0.38(+0.83%)
Apr 02, 2015 45.53 45.53 45.53 0 +0.57(+1.27%)
Apr 01, 2015 44.50 45.10 44.11 44.96 2,922,335 +0.39(+0.88%)
Mar 31, 2015 44.70 44.98 44.41 44.57 2,995,108 -0.22(-0.49%)
Mar 30, 2015 43.50 44.98 43.50 44.79 3,639,417 +1.46(+3.37%)
Mar 27, 2015 43.00 43.49 42.92 43.33 1,775,540 +0.30(+0.70%)
Mar 26, 2015 42.92 43.32 42.86 43.03 2,026,487 -0.04(-0.09%)
Mar 25, 2015 43.40 44.19 43.07 43.07 3,814,409 -0.20(-0.46%)
Mar 24, 2015 43.57 43.68 43.24 43.27 1,857,390 -0.38(-0.87%)
Mar 23, 2015 43.98 44.03 43.65 43.65 1,859,467 -0.23(-0.52%)
Mar 20, 2015 43.64 44.02 43.55 43.88 4,083,629 +0.48(+1.11%)
Mar 19, 2015 43.55 43.83 43.27 43.40 1,626,651 -0.24(-0.55%)
Mar 18, 2015 43.14 43.78 42.85 43.64 2,282,390 +0.54(+1.25%)
Mar 17, 2015 42.97 43.28 42.75 43.10 1,753,691 -0.12(-0.28%)
Mar 16, 2015 42.88 43.49 42.78 43.22 2,003,306 +0.63(+1.48%)
Mar 13, 2015 43.16 43.27 42.36 42.59 4,510,122 -0.58(-1.34%)
Mar 12, 2015 42.76 43.21 42.23 43.17 7,243,879 +0.50(+1.17%)
Mar 11, 2015 43.12 43.27 42.60 42.67 2,046,885 -0.52(-1.20%)
Mar 10, 2015 43.81 43.94 43.10 43.19 2,087,879 -0.96(-2.17%)
Mar 09, 2015 44.04 44.44 44.04 44.15 1,472,507 +0.05(+0.11%)
Mar 06, 2015 44.56 44.92 43.86 44.10 1,877,082 -0.69(-1.54%)
Mar 05, 2015 44.83 44.97 44.59 44.79 2,267,885 +0.12(+0.27%)
Mar 04, 2015 45.07 44.83 44.67 4,791,045 -0.16(-0.36%)
Mar 03, 2015 44.59 45.16 44.39 44.83 2,169,234 -0.12(-0.27%)
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.