$45.63 -1.07 (%) Nielsen Holdings PLC - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLSN historical data

Date Open High Low Close Volume
2/5/201646.4946.6645.4045.632,410,334
2/4/201646.6847.0746.4546.702,581,583
2/3/201647.3647.5046.0646.702,596,122
2/2/201647.5647.9746.9947.213,895,300
2/1/201647.7748.3047.1848.033,910,207
1/29/201647.2848.2047.0248.163,554,881
1/28/201646.4147.2646.1746.863,259,461
1/27/201645.6546.6545.4745.913,198,729
1/26/201644.8045.7044.7345.572,514,550
1/25/201645.3646.5744.6444.731,712,763
1/22/201644.6545.3444.3145.313,454,786
1/21/201643.9744.4043.4243.893,562,767
1/20/201644.4144.7842.9043.943,789,045
1/19/201645.1445.5044.6145.022,436,005
1/15/201644.2745.3944.1644.693,204,217
1/14/201644.7545.9944.3145.703,528,967
1/13/201645.4345.6844.5844.622,417,832
1/12/201645.2745.6244.7445.291,956,032
1/11/201644.5145.2744.4544.993,385,455
1/8/201645.4945.6344.2844.336,200,400
1/7/201645.2845.8845.0345.146,471,738
1/6/201646.0046.3945.8246.131,936,698
1/5/201645.6846.5745.5746.402,402,324
1/4/201645.7745.9345.1745.672,854,463
12/31/201546.8447.0046.4946.601,244,958
12/30/201547.3047.4547.0147.041,038,792
12/29/201547.2547.4547.0647.341,356,144
12/28/201546.2847.0346.2846.961,400,844
12/24/201546.4246.7046.2646.47543,528
12/23/201546.6246.8846.3446.591,830,283
12/22/201546.5646.6545.9446.261,577,859
12/21/201546.1046.2845.6346.181,580,971
12/18/201546.1646.1645.6445.642,982,935
12/17/201547.0147.1646.2246.253,510,917
12/16/201546.2947.0146.1246.981,901,009
12/15/201545.1746.2045.0546.082,229,613
12/14/201545.4445.4844.2444.783,164,143
12/11/201545.5446.7845.1945.464,850,056
12/10/201545.0046.0544.8345.702,113,536
12/9/201545.5446.1944.8945.093,354,244
12/8/201546.1946.3945.4445.612,600,219
12/7/201546.6646.9146.1546.681,722,676
12/4/201545.8046.9745.6346.892,639,459
12/3/201547.0847.0845.4045.672,598,467
12/2/201547.5047.5046.4646.641,933,110
12/1/201546.9347.4946.6647.461,609,200
11/30/201547.1247.2846.6346.681,594,316
11/27/201546.6147.1246.3347.10489,557
11/25/201546.6747.0446.6446.762,353,935
11/24/201546.9247.1746.4946.932,048,649
11/23/201547.7147.7347.2247.261,313,550
11/20/201547.9647.9647.3747.711,044,928
11/19/201547.9447.9647.4547.671,074,207
11/18/201547.0847.9946.7147.882,097,468
11/17/201546.8047.0046.5146.641,717,342
11/16/201546.3246.8546.0546.832,107,154
11/13/201547.1247.3446.3546.45990,650
11/12/201547.0547.6347.0547.18957,651
11/11/201547.7147.8047.3447.521,086,389
11/10/201547.6648.0047.3147.491,269,868
11/9/201547.7348.0547.6447.871,136,654
11/6/201547.7448.3947.5248.051,860,679
11/5/201547.4947.8547.1147.841,445,976
11/4/201547.7547.9347.4047.591,571,588
11/3/201547.6747.8547.4147.801,508,642
11/2/201547.2947.9246.7947.722,535,537
10/30/201547.7848.2347.3147.512,010,559
10/29/201548.0348.4547.7247.951,520,082
10/28/201547.9548.6047.6548.351,529,822
10/27/201548.0148.1147.4147.77969,795
10/26/201548.1648.6147.8648.381,665,205
10/23/201547.7548.4547.5348.271,679,302
10/22/201546.2447.9446.2147.423,523,572
10/21/201547.3847.3844.9745.854,081,404
10/20/201548.1148.7848.1148.533,751,648
10/19/201547.7248.1847.6848.182,021,448
10/16/201547.8148.0947.6147.741,679,552
10/15/201546.9347.7746.9247.721,779,071
10/14/201546.9947.5146.7546.821,670,451
10/13/201546.6947.1446.5346.941,250,926
10/12/201546.4547.1446.4346.991,228,586
10/9/201546.6046.8046.4246.502,396,137
10/8/201546.5646.8146.2746.622,870,975
10/7/201546.8247.2146.4346.672,588,958
10/6/201546.1946.5446.1546.301,494,204
10/5/201545.9846.4845.9346.332,199,018
10/2/201544.2145.7744.1345.743,257,699
10/1/201544.4145.3944.2744.903,906,494
9/30/201544.1745.5843.8544.476,014,414
9/29/201545.4645.7244.7245.242,734,039
9/28/201546.3446.7445.2645.533,002,263
9/25/201547.3747.4646.3046.753,232,360
9/24/201546.7947.2246.7447.172,664,447
9/23/201547.0847.4146.9247.251,426,482
9/22/201547.0047.4446.8347.112,038,074
9/21/201546.8447.6746.4647.551,635,298
9/18/201546.6547.6146.4546.743,305,314
9/17/201547.1847.8646.9047.181,543,544
9/16/201546.7747.4146.7147.241,969,352
9/15/201545.9246.7445.8746.551,058,851
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center