Nestle Sa Cham Et Ve (OP: NSRGF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.30	36.30	36.00	36.20	536	+0.15(+0.42%)
May 28, 2009	36.20	36.35	36.05	36.05	833	-0.10(-0.28%)
May 27, 2009	36.65	36.65	36.15	36.15	49,651	-0.80(-2.17%)
May 26, 2009	36.80	40.35	36.50	36.95	3,065	-0.15(-0.40%)
May 22, 2009	37.00	37.10	36.70	37.10	6,168	+0.20(+0.54%)
May 21, 2009	37.30	37.30	36.27	36.90	44,128	+0.52(+1.43%)
May 20, 2009	36.75	37.19	36.38	36.38	22,326	+0.43(+1.20%)
May 19, 2009	36.45	36.57	35.95	35.95	5,595	+0.10(+0.28%)
May 18, 2009	35.95	35.95	35.85	35.85	2,194	+0.30(+0.84%)
May 15, 2009	36.40	36.40	35.55	35.55	276,572	-1.00(-2.74%)
May 14, 2009	36.70	36.70	36.55	36.55	2,405	-0.45(-1.22%)
May 13, 2009	36.62	37.00	36.25	37.00	90,330	+1.40(+3.93%)
May 12, 2009	35.72	36.25	35.60	35.60	6,384	+0.10(+0.28%)
May 11, 2009	35.50	35.90	35.20	35.50	295,298	+0.25(+0.71%)
May 08, 2009	34.90	35.70	34.90	35.25	30,390	+0.95(+2.77%)
May 07, 2009	35.00	35.22	34.30	34.30	2,222	-0.40(-1.15%)
May 06, 2009	34.30	34.70	33.90	34.70	57,188	+0.40(+1.17%)
May 05, 2009	34.55	34.60	33.70	34.30	2,814	-0.35(-1.01%)
May 04, 2009	34.00	34.70	34.00	34.65	40,885	+2.45(+7.61%)
May 01, 2009	32.45	33.25	32.20	32.20	1,581	-1.35(-4.02%)
Apr 30, 2009	32.85	33.55	32.25	33.55	206,676	+0.40(+1.21%)
Apr 29, 2009	32.70	33.15	32.35	33.15	1,271	+0.71(+2.19%)
Apr 28, 2009	32.95	33.00	32.44	32.44	1,400	-0.66(-1.99%)
Apr 27, 2009	32.80	33.20	32.50	33.10	2,425	-0.90(-2.65%)
Apr 24, 2009	33.08	34.00	32.80	34.00	9,540	+1.25(+3.82%)
Apr 23, 2009	31.95	32.75	31.70	32.75	2,500	+0.10(+0.31%)
Apr 22, 2009	31.95	32.65	31.95	32.65	183	+0.45(+1.40%)
Apr 21, 2009	32.05	33.00	31.87	32.20	9,114	-0.50(-1.53%)
Apr 20, 2009	32.70	32.70	32.50	32.70	1,159	-0.50(-1.51%)
Apr 17, 2009	33.00	33.20	32.80	33.20	100,940	-0.46(-1.38%)
Apr 16, 2009	34.05	34.05	33.66	33.66	86,688	-0.49(-1.42%)
Apr 15, 2009	34.05	34.19	33.63	34.15	102,996	+0.05(+0.15%)
Apr 14, 2009	34.45	34.75	34.10	34.10	32,485	-0.70(-2.01%)
Apr 13, 2009	33.85	34.90	33.85	34.80	652	+1.00(+2.96%)
Apr 09, 2009	34.30	34.65	33.80	33.80	1,095	-0.40(-1.17%)
Apr 08, 2009	34.60	34.60	34.20	34.20	56,395	-0.85(-2.43%)
Apr 07, 2009	35.15	35.25	34.22	35.05	103,201	+0.95(+2.79%)
Apr 06, 2009	34.70	34.70	33.75	34.10	110,440	+0.00(+0.00%)
Apr 03, 2009	33.80	34.20	33.80	34.10	24,593	-1.15(-3.26%)
Apr 02, 2009	44.97	44.97	34.60	35.25	71,120	+0.87(+2.53%)
Apr 01, 2009	33.90	34.38	33.75	34.38	1,918	+0.58(+1.72%)
Mar 31, 2009	33.58	33.80	33.58	33.80	170	+1.55(+4.81%)
Mar 30, 2009	32.90	32.90	32.25	32.25	5,245	-1.60(-4.73%)
Mar 26, 2009	33.95	33.95	33.55	33.85	1,008	+0.15(+0.45%)
Mar 25, 2009	33.80	34.50	33.35	33.70	971	+0.65(+1.97%)
Mar 24, 2009	33.43	33.43	32.10	33.05	5,270	+0.35(+1.07%)
Mar 23, 2009	31.92	33.00	31.92	32.70	1,319	+1.95(+6.34%)
Mar 20, 2009	31.40	31.40	30.75	30.75	142	-1.51(-4.69%)
Mar 19, 2009	32.45	32.45	31.99	32.26	7,881	+0.01(+0.04%)
Mar 18, 2009	31.50	32.40	31.05	32.25	786	+1.05(+3.37%)
Mar 17, 2009	31.35	31.75	31.15	31.20	119,314	-0.30(-0.95%)
Mar 16, 2009	31.50	31.70	31.50	31.50	670	-0.20(-0.63%)
Mar 13, 2009	31.25	31.70	30.80	31.70	102,485	+1.15(+3.76%)

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.