Nielsen NV (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	29.38	30.10	29.27	29.89	1,065,551	+0.57(+1.94%)
Apr 28, 2011	28.77	31.50	28.65	29.32	2,091,129	+0.60(+2.09%)
Apr 27, 2011	28.57	29.11	28.52	28.72	848,455	+0.25(+0.88%)
Apr 26, 2011	28.60	28.74	28.09	28.47	491,122	-0.13(-0.45%)
Apr 25, 2011	28.78	28.80	27.81	28.60	1,074,140	-0.15(-0.52%)
Apr 21, 2011	27.48	29.23	27.48	28.75	1,009,424	+1.47(+5.39%)
Apr 20, 2011	27.92	28.00	27.14	27.28	1,493,472	-0.32(-1.16%)
Apr 19, 2011	27.30	28.19	27.27	27.60	371,104	+0.30(+1.10%)
Apr 18, 2011	27.70	27.88	27.22	27.30	311,465	-0.72(-2.57%)
Apr 15, 2011	27.63	28.03	27.54	28.02	246,769	+0.36(+1.30%)
Apr 14, 2011	27.97	28.05	27.48	27.66	161,663	-0.41(-1.46%)
Apr 13, 2011	28.18	28.42	27.93	28.07	1,031,564	-0.01(-0.04%)
Apr 12, 2011	27.48	28.26	27.32	28.08	1,260,285	+0.43(+1.56%)
Apr 11, 2011	27.00	27.97	26.88	27.65	483,623	+0.62(+2.29%)
Apr 08, 2011	27.77	27.77	26.91	27.03	446,005	-0.45(-1.64%)
Apr 07, 2011	27.39	27.61	26.94	27.48	242,400	-0.02(-0.07%)
Apr 06, 2011	27.49	27.53	27.06	27.50	653,838	+0.09(+0.33%)
Apr 05, 2011	27.64	27.64	27.17	27.41	273,377	-0.34(-1.23%)
Apr 04, 2011	27.28	28.00	27.28	27.75	945,486	+0.46(+1.69%)
Apr 01, 2011	27.40	27.66	27.01	27.29	609,793	-0.02(-0.07%)
Mar 31, 2011	27.84	27.95	27.15	27.31	5,847,396	-0.51(-1.83%)
Mar 30, 2011	28.01	28.15	27.62	27.82	911,933	-0.12(-0.43%)
Mar 29, 2011	27.52	27.94	27.31	27.94	410,800	+0.45(+1.64%)
Mar 28, 2011	27.58	28.02	27.34	27.49	605,216	-0.13(-0.47%)
Mar 25, 2011	27.21	28.15	27.21	27.62	475,112	+0.56(+2.07%)
Mar 24, 2011	26.85	27.14	26.43	27.06	225,155	+0.28(+1.05%)
Mar 23, 2011	27.01	27.38	26.63	26.78	811,977	-0.37(-1.36%)
Mar 22, 2011	26.91	27.47	26.82	27.15	720,548	+0.15(+0.56%)
Mar 21, 2011	26.87	27.06	26.85	27.00	377,505	+0.36(+1.35%)
Mar 18, 2011	26.20	26.66	26.20	26.64	663,809	+0.55(+2.11%)
Mar 17, 2011	26.43	26.49	26.04	26.09	363,563	+0.06(+0.23%)
Mar 16, 2011	26.32	26.38	25.71	26.03	1,261,035	-0.31(-1.18%)
Mar 15, 2011	26.00	26.50	26.00	26.34	859,551	-0.12(-0.45%)
Mar 14, 2011	25.79	26.76	25.77	26.46	786,570	+0.46(+1.77%)
Mar 11, 2011	25.81	26.48	25.81	26.00	706,848	-0.02(-0.08%)
Mar 10, 2011	26.47	26.94	25.87	26.02	1,128,266	-0.95(-3.52%)
Mar 09, 2011	27.00	27.18	26.68	26.97	470,780	-0.13(-0.48%)
Mar 08, 2011	27.00	27.49	26.90	27.10	921,279	+0.10(+0.37%)
Mar 07, 2011	27.27	27.84	26.85	27.00	1,476,515	+0.45(+1.69%)
Mar 04, 2011	26.52	27.04	26.32	26.55	719,079	-0.19(-0.71%)
Mar 03, 2011	26.84	26.94	26.07	26.74	2,173,582	-0.18(-0.67%)
Mar 02, 2011	27.05	27.25	26.74	26.92	419,643	-0.21(-0.77%)
Mar 01, 2011	26.00	27.50	25.92	27.13	1,033,470	+0.54(+2.03%)
Feb 28, 2011	26.11	26.74	25.96	26.59	872,315	+0.60(+2.31%)
Feb 25, 2011	26.04	26.16	25.78	25.99	556,020	+0.04(+0.15%)
Feb 24, 2011	26.46	26.52	25.94	25.95	496,901	-0.71(-2.66%)
Feb 23, 2011	26.15	26.72	25.97	26.66	1,125,323	+0.24(+0.91%)
Feb 22, 2011	27.15	27.49	26.21	26.42	1,109,310	-1.27(-4.59%)
Feb 18, 2011	27.08	27.84	26.88	27.69	2,991,074	+0.68(+2.52%)
Feb 17, 2011	25.88	27.21	25.88	27.01	1,733,035	+1.01(+3.88%)
Feb 16, 2011	25.31	26.00	25.31	26.00	853,316	+0.62(+2.44%)
Feb 15, 2011	25.32	25.42	25.06	25.38	887,491	+0.01(+0.04%)
Feb 14, 2011	25.47	25.47	25.11	25.37	1,122,490	+0.15(+0.59%)
Feb 11, 2011	26.02	26.02	25.11	25.22	2,107,853	-0.18(-0.71%)
Feb 10, 2011	25.50	25.64	25.00	25.40	1,149,511	-0.18(-0.70%)
Feb 09, 2011	25.97	26.20	25.53	25.58	873,112	-0.45(-1.73%)
Feb 08, 2011	25.70	26.06	25.65	26.03	3,631,928	+0.24(+0.93%)
Feb 07, 2011	26.05	26.20	25.64	25.79	1,204,798	-0.29(-1.11%)
Feb 04, 2011	26.05	27.10	25.75	26.08	720,171	+0.13(+0.50%)
Feb 03, 2011	25.76	26.08	25.75	25.95	668,254	+0.00(+0.00%)
Feb 02, 2011	25.98	26.33	25.74	25.95	1,173,080	+0.20(+0.78%)

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.