Nordson Corp $77.21

down -0.68


29/7/2014 04:00 PM  |  NASDAQ : NDSN  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NDSN historical data

Date Open High Low Close Volume
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
4/23/201473.7074.3573.1673.90304,372
4/22/201473.7274.4173.5573.70392,354
4/21/201473.5974.0573.4073.72255,346
4/17/201472.9273.9772.7873.78263,648
4/16/201472.0873.1071.8373.00222,071
4/15/201470.6971.8670.1671.76277,367
4/14/201471.1071.6070.2570.53211,286
4/11/201471.2371.6370.2670.50260,556
4/10/201472.2872.6071.3171.36365,385
4/9/201471.7272.6071.4272.50233,683
4/8/201470.6271.3170.1871.27309,779
4/7/201471.6071.6069.8970.48397,126
4/4/201472.2072.3571.4571.51477,368
4/3/201471.8072.0971.3071.76225,411
4/2/201471.1572.1271.1471.55151,682
4/1/201470.5471.3470.4671.07238,979
3/31/201469.5670.6169.3670.49266,339
3/28/201468.9169.8068.4669.08250,107
3/27/201469.0369.2268.3668.83212,882
3/26/201470.6070.6069.0969.13204,110
3/25/201470.4771.0469.9770.31158,620
3/24/201471.9172.1970.0070.36182,179
3/21/201471.2372.5171.1771.83464,691
3/20/201470.6271.4570.4471.08147,874
3/19/201470.8471.4670.4670.83274,353
3/18/201471.0071.6270.5170.95460,676
3/17/201470.5471.5370.5071.00265,931
3/14/201470.2070.8670.0070.10207,928
3/13/201471.8872.2469.7270.27207,587
3/12/201471.4471.7970.7471.55177,586
3/11/201472.8273.0371.5371.78118,280
3/10/201472.9373.4072.3072.76120,804
3/7/201473.0773.4772.5873.11184,326
3/6/201472.7773.3772.1772.86217,157
Trading Center