Nielsen NV (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	34.20	34.71	34.03	34.62	2,495,711	+0.39(+1.14%)
Apr 29, 2013	34.47	34.64	33.92	34.23	2,384,117	-0.51(-1.47%)
Apr 26, 2013	34.75	34.79	34.41	34.74	1,389,881	+0.11(+0.32%)
Apr 25, 2013	35.50	36.74	34.47	34.63	3,047,796	+0.26(+0.76%)
Apr 24, 2013	34.37	34.59	33.37	34.37	1,744,198	-0.05(-0.15%)
Apr 23, 2013	34.52	34.58	33.95	34.42	1,132,976	-0.01(-0.03%)
Apr 22, 2013	34.90	34.92	34.27	34.43	1,711,541	-0.52(-1.49%)
Apr 19, 2013	35.00	35.00	34.47	34.95	1,072,002	+0.23(+0.66%)
Apr 18, 2013	35.00	35.00	34.60	34.72	1,336,165	-0.23(-0.66%)
Apr 17, 2013	35.02	35.06	34.66	34.95	1,228,969	-0.12(-0.34%)
Apr 16, 2013	34.95	35.12	34.86	35.07	559,799	+0.39(+1.12%)
Apr 15, 2013	35.25	35.45	34.62	34.68	844,540	-0.81(-2.28%)
Apr 12, 2013	35.81	35.84	35.34	35.49	643,152	-0.35(-0.98%)
Apr 11, 2013	35.58	35.94	35.41	35.84	1,264,002	+0.34(+0.96%)
Apr 10, 2013	35.02	35.56	34.94	35.50	759,523	+0.59(+1.69%)
Apr 09, 2013	34.91	35.05	34.79	34.91	782,365	+0.06(+0.17%)
Apr 08, 2013	34.82	34.93	34.54	34.85	742,715	+0.24(+0.69%)
Apr 05, 2013	34.59	34.85	34.50	34.61	905,966	-0.34(-0.97%)
Apr 04, 2013	35.09	35.15	34.84	34.95	433,571	-0.08(-0.23%)
Apr 03, 2013	35.23	35.45	34.70	35.03	1,186,451	-0.32(-0.91%)
Apr 02, 2013	35.55	35.55	35.17	35.35	1,119,318	-0.03(-0.08%)
Apr 01, 2013	35.52	35.70	35.05	35.38	1,207,197	-0.44(-1.23%)
Mar 28, 2013	35.13	35.84	35.07	35.82	1,402,588	+0.66(+1.88%)
Mar 27, 2013	34.76	35.18	34.64	35.16	704,173	+0.19(+0.54%)
Mar 26, 2013	34.77	34.99	34.70	34.97	589,350	+0.40(+1.16%)
Mar 25, 2013	34.75	34.87	34.32	34.57	613,057	-0.06(-0.17%)
Mar 22, 2013	34.61	34.64	34.21	34.63	671,569	+0.18(+0.52%)
Mar 21, 2013	34.56	34.64	34.21	34.45	771,115	-0.21(-0.61%)
Mar 20, 2013	34.61	34.70	34.42	34.66	717,036	+0.17(+0.49%)
Mar 19, 2013	34.85	35.00	34.21	34.49	788,446	-0.11(-0.32%)
Mar 18, 2013	34.42	34.61	34.15	34.60	763,800	-0.06(-0.17%)
Mar 15, 2013	34.83	34.83	34.18	34.66	1,885,016	+0.03(+0.09%)
Mar 14, 2013	34.81	34.83	34.48	34.63	845,046	-0.10(-0.29%)
Mar 13, 2013	34.79	34.79	34.47	34.73	713,762	+0.04(+0.12%)
Mar 12, 2013	34.96	34.99	34.26	34.69	1,209,524	-0.14(-0.40%)
Mar 11, 2013	34.84	34.84	34.50	34.83	752,079	-0.06(-0.17%)
Mar 08, 2013	34.48	35.18	34.06	34.89	2,684,031	+0.59(+1.72%)
Mar 07, 2013	34.55	34.62	34.19	34.30	1,281,210	-0.31(-0.90%)
Mar 06, 2013	34.44	34.61	34.35	34.61	1,183,078	+0.43(+1.26%)
Mar 05, 2013	34.10	34.32	33.90	34.18	1,091,227	+0.27(+0.80%)
Mar 04, 2013	33.68	33.92	33.41	33.91	1,213,149	-0.14(-0.41%)
Mar 01, 2013	33.49	34.10	33.29	34.05	1,790,831	+0.36(+1.07%)
Feb 28, 2013	33.53	33.78	33.27	33.69	2,192,945	-0.08(-0.24%)
Feb 27, 2013	32.91	33.77	32.86	33.77	3,240,036	+0.80(+2.43%)
Feb 26, 2013	32.37	33.08	32.21	32.97	1,877,574	+0.71(+2.20%)
Feb 22, 2013	32.00	32.28	31.69	32.26	1,637,083	+0.39(+1.22%)
Feb 21, 2013	32.28	32.28	31.55	31.87	2,729,460	-0.38(-1.18%)
Feb 20, 2013	32.72	32.94	32.19	32.25	2,111,068	-0.44(-1.35%)
Feb 19, 2013	32.50	33.23	32.49	32.69	4,306,876	+0.29(+0.90%)
Feb 15, 2013	32.56	32.75	32.16	32.40	19,895,470	-0.15(-0.46%)
Feb 14, 2013	31.40	33.12	31.38	32.55	3,211,583	-1.17(-3.47%)
Feb 13, 2013	33.20	33.86	33.01	33.72	1,500,184	+0.46(+1.38%)
Feb 12, 2013	32.86	33.98	32.80	33.26	3,831,172	+0.59(+1.81%)
Feb 11, 2013	32.75	32.87	32.11	32.67	2,666,568	-0.14(-0.43%)
Feb 08, 2013	32.86	32.91	32.49	32.81	1,568,841	+0.10(+0.31%)
Feb 07, 2013	32.24	32.86	32.24	32.71	1,853,695	+0.41(+1.27%)
Feb 06, 2013	32.11	32.32	32.03	32.30	1,343,659	+0.33(+1.03%)
Feb 04, 2013	32.39	32.39	31.86	31.97	2,807,294	-0.57(-1.75%)

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.