$79.50 +0.27 (%) Nordson Corp - NASDAQ

Sep. 16, 2014 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDSN historical data

Date Open High Low Close Volume
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
7/8/201479.0679.4278.1778.61212,604
7/7/201480.0280.4878.8579.01206,789
7/3/201480.3480.9379.7680.68155,722
7/2/201480.6081.0579.6880.03214,495
7/1/201480.4381.2480.3880.60332,202
6/30/201479.2880.3478.7080.19587,405
6/27/201478.9679.4578.6179.16340,370
6/26/201479.6279.6878.2879.10312,399
6/25/201479.6680.2079.1679.46308,996
6/24/201480.6281.0079.5179.76294,833
6/23/201480.1681.5879.9580.87223,119
6/20/201481.7582.2979.5079.91786,819
6/19/201482.0682.3281.4881.89232,503
6/18/201482.7484.1181.8682.21411,346
6/17/201481.4582.9480.9981.92378,173
6/16/201481.8081.9981.1881.29188,155
6/13/201482.2082.3281.6282.00142,208
6/12/201482.8582.9981.9482.00142,960
6/11/201483.6783.7282.6683.00155,588
6/10/201484.3284.3283.5183.90259,844
6/9/201483.7784.9582.5684.30183,481
6/6/201482.9483.8382.9083.69147,228
6/5/201481.7982.7181.1682.70178,126
6/4/201481.6882.3581.3281.60204,676
6/3/201482.4582.4881.3581.55175,907
6/2/201481.9882.6481.0382.40246,159
5/30/201482.4983.4081.5481.54381,766
5/29/201482.8282.8681.7182.69285,835
5/28/201483.4283.9982.1582.17335,751
5/27/201481.9284.5281.9283.33371,824
5/23/201478.0082.2478.0081.86820,977
5/22/201475.0275.3874.7674.88171,730
5/21/201474.5275.1473.9074.95153,150
5/20/201475.3475.6873.9474.08156,439
5/19/201474.9376.0874.9175.50121,462
5/16/201474.5375.1574.3775.06100,264
5/15/201474.8375.0073.5874.54118,312
5/14/201475.2577.4174.9175.08117,136
5/13/201475.7776.5975.3075.45152,721
5/12/201474.9676.1174.6175.77180,710
5/9/201474.8575.1274.3274.94241,710
5/8/201474.4675.6274.1075.10336,245
5/7/201474.5974.9473.9274.82216,674
5/6/201474.2674.9974.0574.47179,490
5/5/201474.2174.8973.5474.35165,114
5/2/201474.5775.1473.9474.61247,511
5/1/201474.5375.2273.8574.49197,070
4/30/201474.1974.7873.9074.35270,543
4/29/201474.6475.2373.9574.37265,906
4/28/201474.2974.8373.5474.32385,105
4/25/201474.0974.9773.6874.04306,654
4/24/201474.0575.0073.5274.54254,327
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center