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 (%)
Sep 30, 2011 26.43 26.89 25.95 26.08 539,600 -0.67(-2.50%)
Sep 29, 2011 27.73 28.01 26.32 26.75 923,831 -0.60(-2.19%)
Sep 28, 2011 27.50 28.31 27.26 27.35 1,368,439 -0.05(-0.18%)
Sep 27, 2011 27.05 27.81 26.91 27.40 1,738,537 +0.64(+2.39%)
Sep 26, 2011 26.47 26.98 25.82 26.76 1,181,915 +0.14(+0.53%)
Sep 23, 2011 25.25 26.69 24.67 26.62 1,210,801 +0.50(+1.91%)
Sep 22, 2011 27.86 27.88 25.70 26.12 1,613,707 -2.47(-8.64%)
Sep 21, 2011 27.67 28.72 27.50 28.59 1,313,997 +0.92(+3.32%)
Sep 20, 2011 28.28 28.34 27.48 27.67 1,251,857 -0.59(-2.09%)
Sep 19, 2011 27.98 28.59 27.55 28.26 605,568 -0.02(-0.07%)
Sep 16, 2011 27.88 28.34 27.62 28.28 359,103 +0.56(+2.02%)
Sep 15, 2011 27.39 27.88 27.12 27.72 641,056 +0.66(+2.44%)
Sep 14, 2011 27.76 27.76 27.03 27.06 889,634 -0.55(-1.99%)
Sep 13, 2011 27.88 27.88 27.44 27.61 566,123 -0.19(-0.68%)
Sep 12, 2011 28.01 28.27 27.48 27.80 323,224 -0.53(-1.87%)
Sep 09, 2011 28.97 29.15 27.87 28.33 450,725 -0.80(-2.75%)
Sep 08, 2011 28.84 29.28 28.84 29.13 401,049 +0.06(+0.21%)
Sep 07, 2011 29.16 29.50 28.83 29.07 849,794 +0.24(+0.83%)
Sep 06, 2011 28.76 29.13 28.37 28.83 575,424 -0.68(-2.30%)
Sep 02, 2011 29.04 29.55 28.89 29.51 531,944 +0.12(+0.41%)
Sep 01, 2011 29.63 29.89 29.34 29.39 294,615 -0.27(-0.91%)
Aug 31, 2011 29.52 29.87 29.34 29.66 583,742 +0.23(+0.78%)
Aug 30, 2011 29.37 29.68 28.92 29.43 465,239 -0.12(-0.41%)
Aug 29, 2011 28.57 29.68 28.23 29.55 462,685 +1.26(+4.45%)
Aug 26, 2011 27.40 28.85 27.05 28.29 772,356 +0.77(+2.80%)
Aug 25, 2011 27.76 27.85 27.23 27.52 670,050 -0.23(-0.83%)
Aug 24, 2011 27.18 28.23 27.17 27.75 856,953 +0.31(+1.13%)
Aug 23, 2011 27.84 27.87 26.71 27.44 847,476 -0.24(-0.87%)
Aug 22, 2011 26.92 27.85 26.80 27.68 1,520,877 +1.12(+4.22%)
Aug 19, 2011 26.96 27.57 26.51 26.56 1,435,187 -0.85(-3.10%)
Aug 18, 2011 28.08 28.08 26.73 27.41 1,152,936 -1.10(-3.86%)
Aug 17, 2011 27.92 28.79 27.92 28.51 547,393 +0.64(+2.30%)
Aug 16, 2011 27.71 28.20 27.55 27.87 517,480 -0.01(-0.04%)
Aug 15, 2011 27.18 28.01 27.11 27.88 808,511 +0.83(+3.07%)
Aug 12, 2011 27.49 27.79 26.96 27.05 289,520 -0.38(-1.39%)
Aug 11, 2011 26.70 27.64 26.42 27.43 944,823 +0.96(+3.63%)
Aug 10, 2011 26.59 27.41 26.37 26.47 1,437,777 -0.58(-2.14%)
Aug 09, 2011 26.75 27.06 25.79 27.05 1,107,152 +0.93(+3.56%)
Aug 08, 2011 26.75 27.44 26.06 26.12 1,136,219 -1.53(-5.53%)
Aug 05, 2011 28.33 28.53 26.74 27.65 1,560,536 -0.47(-1.67%)
Aug 04, 2011 28.66 28.99 28.11 28.12 909,037 -0.99(-3.40%)
Aug 03, 2011 28.92 29.15 28.41 29.11 607,954 +0.11(+0.38%)
Aug 02, 2011 29.67 30.00 28.94 29.00 436,354 -0.89(-2.98%)
Aug 01, 2011 30.22 30.48 29.70 29.89 502,701 -0.07(-0.23%)
Jul 29, 2011 30.03 30.14 29.68 29.96 1,749,928 -0.43(-1.41%)
Jul 28, 2011 30.76 31.83 30.32 30.39 824,328 +0.00(+0.00%)
Jul 27, 2011 30.06 30.65 29.89 30.39 1,087,854 +0.10(+0.33%)
Jul 26, 2011 30.40 30.57 30.16 30.29 432,518 -0.09(-0.30%)
Jul 25, 2011 30.58 31.09 30.24 30.38 719,386 -0.56(-1.81%)
Jul 22, 2011 30.90 31.35 30.82 30.94 754,067 +0.43(+1.41%)
Jul 21, 2011 30.50 30.74 30.33 30.51 1,398,047 +0.29(+0.96%)
Jul 20, 2011 30.81 31.00 30.10 30.22 441,789 -0.62(-2.01%)
Jul 19, 2011 30.63 31.34 30.63 30.84 286,977 +0.31(+1.02%)
Jul 18, 2011 30.99 31.12 30.14 30.53 347,401 -0.51(-1.64%)
Jul 15, 2011 30.68 31.48 30.68 31.04 516,933 +0.74(+2.44%)
Jul 14, 2011 30.10 30.44 29.61 30.30 504,415 +0.20(+0.66%)
Jul 13, 2011 30.31 31.12 29.97 30.10 197,729 +0.05(+0.17%)
Jul 12, 2011 29.84 30.36 29.75 30.05 289,659 -0.03(-0.10%)
Jul 11, 2011 30.32 30.51 30.00 30.08 106,430 -0.54(-1.76%)
Jul 08, 2011 30.93 31.01 30.31 30.62 150,140 -0.74(-2.36%)
Jul 07, 2011 30.84 31.80 30.72 31.36 210,316 +0.67(+2.18%)
Jul 06, 2011 30.91 31.20 30.41 30.69 307,185 -0.21(-0.68%)
Jul 05, 2011 30.74 30.95 30.20 30.90 190,355 +0.06(+0.19%)
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.