Nielsen NV (NY: )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	34.17	34.26	33.55	33.59	7,861,778	-0.20(-0.59%)
Jun 26, 2013	34.01	34.03	33.13	33.79	2,842,791	-0.02(-0.06%)
Jun 25, 2013	34.03	34.16	33.58	33.81	1,413,010	-0.11(-0.32%)
Jun 24, 2013	33.75	34.01	33.24	33.92	1,635,302	-0.09(-0.26%)
Jun 21, 2013	34.44	34.62	33.90	34.01	2,491,907	-0.43(-1.25%)
Jun 20, 2013	34.72	34.88	34.30	34.44	2,095,878	-0.61(-1.74%)
Jun 19, 2013	34.99	35.77	34.89	35.05	3,461,844	-0.03(-0.09%)
Jun 18, 2013	34.67	35.24	34.60	35.08	1,319,526	+0.48(+1.39%)
Jun 17, 2013	34.50	34.80	34.29	34.60	1,679,400	+0.27(+0.79%)
Jun 14, 2013	34.29	34.48	34.20	34.33	1,765,252	-0.01(-0.03%)
Jun 13, 2013	33.98	34.41	33.79	34.34	1,288,953	+0.42(+1.24%)
Jun 12, 2013	34.02	34.13	33.87	33.92	1,457,391	-0.01(-0.03%)
Jun 11, 2013	33.72	34.02	33.60	33.93	1,249,548	-0.05(-0.15%)
Jun 10, 2013	34.30	34.31	33.97	33.98	1,035,584	-0.27(-0.79%)
Jun 07, 2013	33.60	34.33	33.42	34.25	1,266,955	+0.63(+1.87%)
Jun 06, 2013	33.33	33.62	33.16	33.62	1,825,866	+0.21(+0.63%)
Jun 05, 2013	33.70	33.77	33.29	33.41	1,499,200	-0.24(-0.71%)
Jun 04, 2013	33.94	34.05	33.60	33.65	1,371,981	-0.36(-1.06%)
Jun 03, 2013	33.83	34.04	33.62	34.01	1,941,104	+0.10(+0.29%)
May 31, 2013	33.78	34.04	33.40	33.91	2,631,826	+0.02(+0.06%)
May 30, 2013	33.92	34.11	33.71	33.89	1,318,441	-0.01(-0.03%)
May 29, 2013	34.87	34.87	33.88	33.90	3,620,130	-1.03(-2.95%)
May 28, 2013	35.01	35.28	34.69	34.93	1,873,037	-0.08(-0.23%)
May 24, 2013	34.46	35.01	34.16	35.01	2,600,361	+0.53(+1.54%)
May 23, 2013	34.44	34.54	34.01	34.48	1,294,702	-0.07(-0.20%)
May 22, 2013	34.71	35.05	34.46	34.55	1,842,133	-0.31(-0.89%)
May 21, 2013	35.26	35.34	34.78	34.86	2,523,495	-0.57(-1.61%)
May 20, 2013	35.28	35.47	35.02	35.43	2,557,961	+0.15(+0.43%)
May 17, 2013	35.00	35.49	34.84	35.28	2,779,317	+0.28(+0.80%)
May 16, 2013	35.10	35.12	34.79	35.00	3,417,007	+0.01(+0.03%)
May 15, 2013	34.92	35.10	34.75	34.99	6,436,435	-0.02(-0.06%)
May 13, 2013	35.56	36.25	35.00	35.01	4,516,595	-1.90(-5.15%)
May 10, 2013	36.86	37.09	36.83	36.91	1,287,439	+0.11(+0.30%)
May 09, 2013	36.49	36.88	36.44	36.80	1,093,929	+0.26(+0.71%)
May 08, 2013	36.31	36.54	36.22	36.54	1,697,785	+0.27(+0.74%)
May 07, 2013	36.07	36.41	35.97	36.27	1,056,598	+0.25(+0.69%)
May 06, 2013	36.05	36.31	35.81	36.02	2,092,582	+0.38(+1.07%)
May 03, 2013	35.44	35.66	35.33	35.64	875,260	+0.31(+0.88%)
May 02, 2013	35.47	35.52	35.11	35.33	2,011,649	+0.01(+0.03%)
May 01, 2013	34.63	35.74	34.06	35.32	2,145,285	+0.70(+2.02%)
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%)

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.