$82.99 +0.09 (%) Nordson Corp - NASDAQ

May. 22, 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
5/22/201582.7383.4782.7382.99359,206
5/21/201582.3183.3082.1082.90254,062
5/20/201582.1983.2379.2682.79919,440
5/19/201583.5084.4583.1183.55344,531
5/18/201583.1484.0382.8683.97232,702
5/15/201583.2983.5082.6283.12197,666
5/14/201582.2583.3981.8983.06334,237
5/13/201582.0082.3581.7181.91402,351
5/12/201581.4182.1181.0082.00563,864
5/11/201581.4582.0781.2681.91136,617
5/8/201581.4582.0681.2381.69170,868
5/7/201580.9881.1780.4681.15143,496
5/6/201581.1781.1780.4080.86245,075
5/5/201581.0282.1380.5280.84245,984
5/4/201580.6881.9880.5781.63262,887
5/1/201580.1680.9879.9180.68267,128
4/30/201579.8380.3479.1779.65446,826
4/29/201579.5580.5679.1180.46216,698
4/28/201580.1080.1779.4080.01131,573
4/27/201579.9880.3779.3979.94226,792
4/24/201580.1780.4779.3679.68191,082
4/23/201580.0081.0579.9980.08263,592
4/22/201579.6080.4778.8480.39116,655
4/21/201580.0080.2579.1979.59157,427
4/20/201579.3480.3479.3479.84126,872
4/17/201578.6279.2178.3179.00359,374
4/16/201579.1079.4278.7079.01164,730
4/15/201579.1679.9979.0079.26171,172
4/14/201578.3679.0677.8778.83247,589
4/13/201578.5679.4978.3078.30185,683
4/10/201578.6379.5278.5078.80152,640
4/9/201578.3478.8277.9878.68127,538
4/8/201578.3578.9377.8778.65189,819
4/7/201579.0079.0078.3278.43223,866
4/6/201576.9479.0176.9078.78276,807
4/2/201576.8777.5776.3777.24198,599
4/1/201578.2878.4876.5376.72254,823
3/31/201577.9178.4077.6478.34155,579
3/30/201577.9278.7077.9178.52158,694
3/27/201576.5777.8376.2377.42242,625
3/26/201576.0076.8275.6376.43167,892
3/25/201577.4677.9376.3576.45125,897
3/24/201577.8878.0277.0177.17172,974
3/23/201578.3978.9377.8077.88163,306
3/20/201578.5579.1078.2078.26410,932
3/19/201578.8779.0077.8478.13176,313
3/18/201577.3079.4077.1079.01271,454
3/17/201576.8477.8876.4477.77379,677
3/16/201575.8976.9474.8776.80234,911
3/13/201575.5675.9774.6875.28273,682
3/12/201574.4275.8774.3775.58241,836
3/11/201573.3373.9672.9373.80347,440
3/10/201574.5175.8373.6873.70228,490
3/9/201575.5776.1275.2675.32175,272
3/6/201576.1576.6175.0775.41177,469
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center