$79.24 -0.47 (%) Nordson Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDSN historical data

Date Open High Low Close Volume
11/26/201479.6779.9278.9479.24117,902
11/25/201479.5280.2179.1179.71126,318
11/24/201479.6580.1779.5879.66196,978
11/21/201477.9979.9377.8279.51250,915
11/20/201477.1178.3276.6977.09322,592
11/19/201478.1778.1777.0077.66174,568
11/18/201478.1779.6378.1778.45253,860
11/17/201477.9778.4177.2678.02219,390
11/14/201477.8678.6077.6677.99140,082
11/13/201478.5178.6877.6777.98149,895
11/12/201477.5979.0777.5978.57199,805
11/11/201477.7378.5577.2778.20223,719
11/10/201477.8378.4777.6677.89163,512
11/7/201477.3377.9777.1677.64218,524
11/6/201476.2777.4676.2777.18187,180
11/5/201476.1476.9975.6076.11171,948
11/4/201476.1276.3175.3575.40196,820
11/3/201476.8477.1775.9376.19246,390
10/31/201476.2676.7375.8176.55269,402
10/30/201475.1975.8474.3575.59191,994
10/29/201475.5175.9974.9375.23209,168
10/28/201474.2375.5173.9975.37175,511
10/27/201473.4273.9572.9973.65170,043
10/24/201473.4073.9773.1173.95177,091
10/23/201472.3373.8772.2973.37182,017
10/22/201472.4972.7971.2371.35157,379
10/21/201470.7972.2470.1372.18276,182
10/20/201469.7870.6569.5170.39250,231
10/17/201470.4871.3969.3870.121,052,686
10/16/201466.8869.7766.8069.61538,105
10/15/201468.4368.9266.7768.41559,908
10/14/201467.9470.1367.8169.63486,875
10/13/201469.5369.9967.6467.75465,365
10/10/201470.2070.7167.9769.73523,074
10/9/201473.9974.2271.6671.89286,183
10/8/201473.0274.3972.4974.29194,778
10/7/201474.1274.4073.0773.11183,123
10/6/201474.5675.2173.9174.75301,214
10/3/201474.6574.9874.1374.18229,875
10/2/201474.3574.8273.5174.10162,439
10/1/201475.7776.4774.3774.64421,383
9/30/201476.8177.2776.0576.07292,476
9/29/201475.5976.9975.5976.86223,999
9/26/201475.6876.9575.3776.55212,696
9/25/201476.2276.7275.4975.63175,019
9/24/201476.5277.1275.9276.57195,179
9/23/201476.4477.1875.8276.25256,453
9/22/201478.4378.4376.5676.84313,509
9/19/201479.4579.7978.0278.46432,804
9/18/201479.3079.8678.8079.38135,602
9/17/201479.4679.7478.7178.96122,984
9/16/201479.1179.7078.7279.35273,691
9/15/201479.4679.4678.8579.23153,326
9/12/201479.7179.9579.2079.35130,978
9/11/201479.9280.1779.5679.88225,990
9/10/201480.5180.7379.3680.31197,034
9/9/201480.8781.1080.2580.41171,269
9/8/201480.8781.2680.3680.92196,228
9/5/201481.2481.6480.5681.23179,229
9/4/201481.5182.0081.0381.50255,532
9/3/201481.7881.7880.7881.22158,200
9/2/201481.2082.6080.9181.34338,862
8/29/201481.0081.1580.5081.06201,336
8/28/201480.7481.1180.0180.73125,404
8/27/201481.4981.4980.5480.84107,837
8/26/201481.2981.5680.7481.34185,483
8/25/201480.8581.8780.2081.14351,015
8/22/201481.7681.9478.7680.37347,546
8/21/201479.7580.1779.0579.80196,480
8/20/201479.4079.8179.0479.73178,625
8/19/201479.7280.0779.2779.64133,934
8/18/201478.3979.6578.0079.59162,656
8/15/201478.0078.3176.8277.96196,179
8/14/201477.4177.9876.9177.88118,347
8/13/201476.5677.9376.3977.28177,431
8/12/201476.1676.9575.9576.38102,676
8/11/201475.8876.8575.8876.49177,465
8/8/201474.6275.9174.2375.90147,743
8/7/201474.6375.1874.3974.50172,511
8/6/201474.4075.1873.7274.28154,038
8/5/201474.6075.2874.2674.86160,094
8/4/201474.7375.1374.0975.00171,955
8/1/201475.0475.3473.4674.50307,560
7/31/201476.6977.1875.1075.17227,717
7/30/201477.5878.1376.5677.17197,697
7/29/201477.9078.5077.2077.21198,432
7/28/201478.3078.3077.1677.89163,933
7/25/201478.2478.7377.7578.21192,339
7/24/201478.5679.0177.7678.37142,322
7/23/201479.1779.1777.9278.32211,268
7/22/201478.7779.7778.4578.84169,179
7/21/201478.4178.9777.1378.36185,573
7/18/201477.6578.7877.5578.71436,329
7/17/201477.6877.9876.8777.35296,423
7/16/201478.0978.4877.1978.03260,588
7/15/201478.6778.8277.5977.79181,233
7/14/201478.5379.8478.4178.52239,230
7/11/201477.2377.5776.7377.06149,636
7/10/201477.4077.5776.5977.10182,379
7/9/201478.9179.0377.8978.31157,505
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center