Nestle Sa ADR (OP: NSRGY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	61.95	62.30	61.91	62.20	442,846	+0.62(+1.01%)
Apr 28, 2011	61.14	61.60	61.04	61.58	986,240	-0.27(-0.44%)
Apr 27, 2011	61.38	62.00	60.95	61.85	1,431,506	+0.24(+0.39%)
Apr 26, 2011	61.45	61.70	61.32	61.61	1,297,988	+0.19(+0.31%)
Apr 25, 2011	61.35	61.43	61.08	61.42	532,673	+0.33(+0.54%)
Apr 21, 2011	61.08	61.24	60.56	61.09	547,226	+0.69(+1.14%)
Apr 20, 2011	60.38	60.46	60.20	60.40	752,294	+0.91(+1.53%)
Apr 19, 2011	59.22	59.55	59.17	59.49	1,117,116	+1.09(+1.87%)
Apr 18, 2011	58.45	58.60	57.85	58.40	1,096,906	-2.74(-4.48%)
Apr 15, 2011	60.44	61.15	60.33	61.14	2,253,555	+1.34(+2.24%)
Apr 14, 2011	59.76	59.91	59.55	59.80	749,457	+1.07(+1.82%)
Apr 13, 2011	58.81	59.20	58.60	58.73	458,344	+0.12(+0.20%)
Apr 12, 2011	58.55	58.73	58.35	58.61	354,431	+0.13(+0.22%)
Apr 11, 2011	58.39	58.55	58.28	58.48	841,820	+0.19(+0.33%)
Apr 08, 2011	58.30	58.40	58.16	58.29	503,024	+0.30(+0.52%)
Apr 07, 2011	58.00	58.05	57.75	57.99	446,463	-0.09(-0.15%)
Apr 06, 2011	57.88	58.13	57.68	58.08	1,009,986	+0.40(+0.69%)
Apr 05, 2011	57.32	57.76	57.27	57.68	305,050	+0.12(+0.21%)
Apr 04, 2011	57.75	57.91	52.72	57.56	521,883	+0.30(+0.52%)
Apr 01, 2011	56.81	57.39	56.49	57.26	1,027,659	-0.22(-0.38%)
Mar 31, 2011	57.84	57.97	57.48	57.48	362,814	-0.51(-0.88%)
Mar 30, 2011	57.99	57.99	57.99	57.99	468,079	+0.76(+1.33%)
Mar 29, 2011	57.16	57.23	56.94	57.23	633,984	+0.13(+0.23%)
Mar 28, 2011	56.76	57.20	56.76	57.10	586,464	+0.33(+0.58%)
Mar 25, 2011	56.62	56.95	56.62	56.77	956,640	-0.25(-0.44%)
Mar 24, 2011	56.72	57.32	56.70	57.02	616,514	+0.11(+0.19%)
Mar 23, 2011	56.55	57.00	56.20	56.91	902,678	+1.05(+1.88%)
Mar 22, 2011	55.80	55.88	55.53	55.86	392,283	-0.46(-0.82%)
Mar 21, 2011	56.18	56.48	56.10	56.32	339,399	+1.31(+2.38%)
Mar 18, 2011	55.27	55.36	54.88	55.01	315,630	-0.32(-0.58%)
Mar 17, 2011	55.20	55.38	54.71	55.33	426,117	+1.67(+3.11%)
Mar 16, 2011	53.98	54.05	53.25	53.66	853,815	-0.20(-0.37%)
Mar 15, 2011	53.64	54.10	53.41	53.86	796,668	-1.57(-2.83%)
Mar 14, 2011	55.45	55.60	55.23	55.43	316,307	-0.11(-0.20%)
Mar 11, 2011	55.35	55.74	55.35	55.54	502,245	+0.33(+0.60%)
Mar 10, 2011	55.44	55.59	55.15	55.21	529,747	-0.46(-0.83%)
Mar 09, 2011	55.94	56.03	55.51	55.67	304,316	+0.16(+0.29%)
Mar 08, 2011	55.72	55.92	55.47	55.51	255,928	-0.35(-0.63%)
Mar 07, 2011	56.15	56.30	55.70	55.86	566,483	-0.12(-0.21%)
Mar 04, 2011	56.51	56.68	55.80	55.98	663,682	-0.86(-1.51%)
Mar 03, 2011	56.51	56.90	56.20	56.84	605,974	-0.11(-0.19%)
Mar 02, 2011	56.64	57.14	56.64	56.95	479,154	+0.49(+0.87%)
Mar 01, 2011	56.82	56.88	56.36	56.46	691,399	-0.16(-0.28%)
Feb 28, 2011	56.82	56.82	56.47	56.62	343,608	+0.22(+0.39%)
Feb 25, 2011	56.47	56.48	56.18	56.40	273,763	-0.38(-0.67%)
Feb 24, 2011	56.62	56.90	56.50	56.78	324,417	+0.07(+0.12%)
Feb 23, 2011	56.39	56.85	56.30	56.71	727,459	+1.06(+1.90%)
Feb 22, 2011	55.82	56.05	55.60	55.65	543,827	+0.26(+0.47%)
Feb 18, 2011	54.98	55.44	54.80	55.39	573,373	-0.34(-0.61%)
Feb 17, 2011	55.60	55.78	55.40	55.73	837,046	+1.01(+1.85%)
Feb 16, 2011	54.10	54.89	54.00	54.72	294,956	+0.41(+0.75%)
Feb 15, 2011	53.92	54.31	53.86	54.31	980,891	+0.91(+1.70%)
Feb 14, 2011	53.23	53.40	53.10	53.40	930,628	-0.04(-0.07%)
Feb 11, 2011	52.84	53.45	52.76	53.44	757,537	+0.29(+0.55%)
Feb 10, 2011	53.10	53.22	52.85	53.15	984,230	+0.28(+0.53%)
Feb 09, 2011	52.99	53.14	52.70	52.87	2,295,402	-0.56(-1.05%)
Feb 08, 2011	53.89	53.89	53.23	53.43	679,427	-0.57(-1.06%)
Feb 07, 2011	54.10	54.27	53.94	54.00	470,165	-0.45(-0.83%)
Feb 04, 2011	54.18	54.50	53.79	54.45	422,170	-0.55(-1.00%)
Feb 03, 2011	54.77	55.04	54.43	55.00	383,520	+0.00(+0.00%)
Feb 02, 2011	55.22	55.33	54.80	55.00	712,284	-0.20(-0.36%)

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.