$75.41 -1.09 (%) Nordson Corp - NASDAQ

Mar. 6, 2015 | 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
3/5/201576.5676.9875.9076.50155,825
3/4/201577.0377.6976.1576.43120,510
3/3/201577.9478.3477.3077.45151,339
3/2/201576.9777.9476.9677.92172,226
2/27/201576.9477.4876.6776.93170,615
2/26/201578.3878.6277.0977.55290,756
2/25/201577.7280.5077.4278.60552,504
2/24/201578.6379.1377.8378.41411,534
2/23/201578.3878.6177.5378.60221,316
2/20/201578.0278.5177.5078.46138,243
2/19/201577.8778.5777.6178.29143,424
2/18/201577.3478.8377.3478.26153,509
2/17/201577.8378.3377.2877.68133,374
2/13/201576.6178.3676.6178.04163,212
2/12/201576.0576.7575.9476.67188,551
2/11/201575.6876.3475.2276.10102,455
2/10/201576.3276.3275.0075.72160,313
2/9/201575.2276.1475.0975.70115,408
2/6/201576.1276.1874.9375.75207,258
2/5/201575.0175.5674.8175.36193,892
2/4/201575.1375.4574.3374.43189,372
2/3/201573.7475.4173.3975.31616,769
2/2/201573.0373.6272.1073.46342,978
1/30/201573.1874.2072.6572.86391,815
1/29/201572.5573.8472.0273.68248,959
1/28/201573.6974.4772.4272.51150,296
1/27/201572.6273.9572.6273.39272,240
1/26/201572.1873.7671.9473.53297,712
1/23/201572.8673.4972.2372.50263,759
1/22/201573.0873.7272.0673.01347,721
1/21/201572.0073.1171.8272.76355,125
1/20/201572.6673.3671.8972.21260,534
1/16/201572.0372.9271.5872.53286,269
1/15/201573.3673.9672.0772.19229,136
1/14/201572.5173.6572.5073.25183,053
1/13/201573.8874.9772.4473.53349,844
1/12/201574.2674.2672.9773.36375,669
1/9/201575.5875.7473.9674.17226,332
1/8/201574.5276.0074.2575.33287,066
1/7/201575.2775.9473.7573.93358,929
1/6/201576.0076.3674.3374.71257,732
1/5/201578.0978.1075.6575.70268,421
1/2/201578.0778.6676.7678.25169,252
12/31/201479.0979.6977.9377.96162,350
12/30/201479.5579.5978.5978.96124,591
12/29/201479.3580.4079.0079.72102,564
12/26/201479.5980.4279.4779.49144,486
12/24/201478.8079.7878.4479.2592,898
12/23/201478.9779.4078.7278.80229,442
12/22/201477.9978.7777.5678.45178,571
12/19/201477.9178.6877.3277.74468,850
12/18/201477.4778.1176.7777.88207,106
12/17/201474.5876.1573.7075.89197,412
12/16/201474.8375.7574.0174.58289,577
12/15/201477.5377.5375.0875.19313,287
12/12/201475.9177.4974.5376.99405,042
12/11/201475.5277.0375.1676.45289,143
12/10/201476.6277.0175.1675.26175,648
12/9/201476.4377.1075.5876.97230,481
12/8/201478.4379.3676.8677.29215,981
12/5/201478.5278.9978.2178.88141,975
12/4/201478.6878.8777.9978.53190,217
12/3/201478.5979.2278.5779.01406,537
12/2/201477.8178.9577.6078.35195,168
12/1/201477.6478.7476.9177.22188,372
11/28/201479.0679.0877.9178.1599,925
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center