NORDSON $73.40

down -1.60


22/5/2013 04:22 PM  |  NASDAQ : NDSN  |  Industries : Manufacturing / Other General Purpose Machinery Manufacturing
Type:

NDSN historical data

Date Open High Low Close Volume
5/22/2013 75.24 75.25 72.97 73.40 3088
5/21/2013 74.93 75.24 74.85 75.00 2253
5/20/2013 74.02 75.15 73.92 75.00 2262
5/17/2013 73.43 74.21 73.04 74.10 1786
5/16/2013 73.71 74.36 72.93 73.00 1448
5/15/2013 72.63 73.70 72.63 73.70 2245
5/14/2013 72.67 73.35 72.45 73.10 3172
5/13/2013 72.58 73.01 71.78 72.52 2087
5/10/2013 72.84 73.12 72.79 73.01 1185
5/9/2013 72.57 73.85 72.57 73.00 2771
5/8/2013 73.15 73.43 72.44 72.74 2358
5/7/2013 71.63 73.21 71.58 73.16 2171
5/6/2013 71.15 72.18 71.13 71.65 2763
5/3/2013 69.92 71.63 69.82 71.36 3922
5/2/2013 68.13 69.31 67.76 69.12 4074
5/1/2013 69.10 69.48 67.79 68.08 3231
4/30/2013 68.67 69.49 67.91 69.49 2992
4/29/2013 68.24 68.92 67.61 68.74 1654
4/26/2013 68.70 69.00 67.58 67.99 2114
4/25/2013 67.62 69.26 67.62 68.69 2883
4/24/2013 66.98 67.94 66.98 67.58 3217
4/23/2013 66.20 67.21 65.75 67.13 2191
4/22/2013 66.66 66.66 65.43 66.01 3201
4/19/2013 65.60 66.60 64.71 66.52 4033
4/18/2013 67.29 67.38 64.79 65.43 5892
4/17/2013 67.60 67.73 66.54 67.18 3153
4/16/2013 67.18 68.10 66.98 68.04 2698
4/15/2013 67.54 67.60 66.29 66.44 5711
4/12/2013 67.65 68.27 67.48 67.93 2231
4/11/2013 68.14 68.43 67.70 67.99 4344
4/10/2013 67.09 68.07 67.01 68.01 2614
4/9/2013 67.38 67.38 66.65 67.02 2321
4/8/2013 65.20 67.17 65.20 67.10 2722
4/5/2013 64.20 65.66 63.67 65.56 3542
4/4/2013 64.35 64.98 64.28 64.81 1624
4/3/2013 64.89 65.09 64.20 64.34 3112
4/2/2013 65.34 65.34 64.45 64.83 5059
4/1/2013 65.78 65.78 64.10 64.94 3275
3/28/2013 64.63 66.06 64.47 65.95 2053
3/27/2013 64.68 64.80 64.07 64.60 1750
3/26/2013 64.97 65.20 64.73 65.04 2198
3/25/2013 67.01 67.28 64.61 64.78 4038
3/22/2013 66.73 67.13 66.51 66.99 1311
3/21/2013 67.15 67.58 66.64 66.67 1465
3/20/2013 67.42 67.81 66.95 67.66 1507
3/19/2013 67.95 68.41 66.60 67.27 1274
3/18/2013 67.02 68.42 67.02 68.03 3309
3/15/2013 67.46 68.07 67.15 67.72 5509
3/14/2013 66.92 67.52 66.72 67.35 1529
3/13/2013 66.74 66.83 66.48 66.62 1201
3/12/2013 67.35 67.44 66.46 66.67 1632
3/11/2013 66.38 67.67 66.32 67.40 3391
3/8/2013 66.23 66.90 66.21 66.63 2010
3/7/2013 64.75 65.65 64.67 65.51 3270
3/6/2013 64.02 64.89 63.89 64.80 3178
3/5/2013 63.01 63.85 63.01 63.78 2806
3/4/2013 62.83 62.97 61.88 62.83 2779
3/1/2013 63.11 63.60 62.29 62.95 6633
2/28/2013 63.76 64.29 63.38 63.40 2990
2/27/2013 62.92 64.37 62.92 63.71 5307
2/26/2013 61.70 62.95 61.46 62.77 4366
2/25/2013 63.56 64.52 61.32 61.33 5984
2/22/2013 64.12 64.12 60.76 62.00 16306
2/21/2013 68.57 68.59 66.58 66.86 3838
2/20/2013 70.53 70.80 68.71 68.75 2575
2/19/2013 69.94 70.79 69.82 70.60 2586
2/15/2013 70.03 70.84 69.88 69.99 1496
2/14/2013 70.06 70.67 70.06 70.17 1070
2/13/2013 69.95 70.31 69.78 70.14 1659
2/12/2013 69.23 70.15 69.23 69.94 1071
2/11/2013 69.43 69.65 68.95 69.20 1397
2/8/2013 69.12 69.70 69.12 69.68 1383
2/7/2013 69.61 69.61 68.32 69.11 3503
2/6/2013 68.99 69.58 68.87 69.58 1512
2/5/2013 69.02 69.50 68.11 69.26 1635
2/4/2013 68.29 69.01 67.99 68.41 1962
2/1/2013 67.67 69.29 67.26 69.02 2399
1/31/2013 66.36 67.79 66.09 67.62 3917
1/30/2013 67.00 67.29 66.34 66.41 1937
1/29/2013 66.67 67.40 66.67 67.26 1400
1/28/2013 67.75 68.07 66.69 66.86 2510
1/25/2013 67.50 67.80 67.14 67.62 1189
1/24/2013 66.44 67.25 66.34 67.03 2128
1/23/2013 66.63 66.87 66.35 66.49 1086
1/22/2013 65.98 66.86 65.98 66.69 1598
1/18/2013 65.90 66.47 65.43 66.10 5851
1/17/2013 65.89 66.29 65.61 66.06 1597
1/16/2013 64.58 65.67 64.48 65.63 1723
1/15/2013 64.21 64.85 64.11 64.63 1640
1/14/2013 64.10 64.82 64.00 64.38 2167
1/11/2013 64.87 65.10 64.08 64.49 2318
1/10/2013 65.76 65.83 64.36 64.91 1360
1/9/2013 64.80 65.55 64.23 65.45 1379
1/8/2013 64.94 65.38 63.97 64.36 1921
1/7/2013 65.24 65.76 65.04 65.08 1799
1/4/2013 65.11 65.70 64.77 65.52 1580
1/3/2013 65.17 65.88 64.64 65.03 2051
1/2/2013 64.58 65.46 64.09 65.29 3625
12/31/2012 61.74 63.35 61.42 63.12 2375
12/28/2012 61.95 62.75 61.54 61.85 1751
Marketplace
Trading Center