Nielsen NV (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2015	44.74	45.10	44.45	44.95	4,534,400	-0.26(-0.58%)
Feb 27, 2015	45.71	45.86	45.05	45.21	2,685,891	-0.58(-1.27%)
Feb 26, 2015			45.75	45.79	2,351,324	-0.69(-1.48%)
Feb 25, 2015	46.20	46.58	46.01	46.48	2,037,171	+0.34(+0.74%)
Feb 24, 2015	45.63	46.26	45.60	46.14	1,831,646	+0.51(+1.12%)
Feb 23, 2015	45.31	46.08	45.29	45.63	1,860,590	+0.35(+0.77%)
Feb 20, 2015	45.60	45.62	44.97	45.28	1,905,963	-0.27(-0.59%)
Feb 19, 2015	45.65	45.69	45.22	45.55	1,384,430	-0.14(-0.31%)
Feb 18, 2015	45.09	45.71	44.81	45.69	2,074,268	+0.56(+1.24%)
Feb 17, 2015	45.50	45.50	44.76	45.13	2,017,711	-0.46(-1.01%)
Feb 13, 2015		45.59	45.59	45.59	0	+2.02(+4.64%)
Feb 12, 2015	43.21	44.25	43.16	43.57	3,931,730	-0.14(-0.32%)
Feb 11, 2015	43.80	43.89	43.32	43.71	2,010,287	-0.16(-0.36%)
Feb 10, 2015	43.68	43.99	43.59	43.87	1,628,584	+0.44(+1.01%)
Feb 09, 2015	43.12	43.74	43.08	43.43	1,593,624	-0.05(-0.11%)
Feb 06, 2015	43.81	44.04	43.26	43.48	2,268,493	-0.50(-1.14%)
Feb 05, 2015	43.97	44.17	43.70	43.98	1,863,484	+0.23(+0.53%)
Feb 04, 2015	43.87	44.16	43.43	43.75	3,014,500	-0.40(-0.91%)
Feb 03, 2015	43.80	44.46	43.76	44.15	3,424,064	+0.43(+0.98%)

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.