$45.26 -0.09 (%) Nielsen NV - NYSE

Aug. 28, 2015 | 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
8/28/201545.1845.4344.9045.261,313,206
8/27/201544.6645.7044.4245.352,403,477
8/26/201544.1344.2842.8044.233,114,900
8/25/201544.9144.9142.7642.804,793,838
8/24/201543.5644.6543.2943.653,828,775
8/21/201546.9047.2245.8845.923,012,444
8/20/201547.7548.0547.3047.432,677,167
8/19/201548.0748.5447.7748.221,329,289
8/18/201548.3548.3848.0048.351,375,696
8/17/201548.3448.4248.0848.36995,323
8/14/201548.1248.6248.0348.51956,014
8/13/201547.4548.3347.3048.111,987,437
8/12/201547.3247.8747.0747.831,863,807
8/11/201547.5447.9147.4147.871,604,468
8/10/201547.1448.2547.1448.003,488,188
8/7/201546.3446.7046.1946.453,059,134
8/6/201547.8547.9446.1046.554,708,141
8/5/201547.9948.1447.5848.052,720,559
8/4/201548.0848.1147.7347.951,786,165
8/3/201548.3048.4147.6447.953,246,175
7/31/201549.2849.3748.3848.462,683,328
7/30/201548.0249.2847.8349.065,419,452
7/29/201547.3848.5247.3848.323,309,656
7/28/201546.1547.3945.7847.183,305,964
7/27/201544.7945.1544.4144.802,635,408
7/24/201545.3745.5245.0845.171,553,396
7/23/201545.2545.3644.9745.321,255,757
7/22/201545.2645.6645.1745.311,062,083
7/21/201545.6045.6545.1945.33991,467
7/20/201545.4045.7745.4045.631,632,122
7/17/201545.9545.9545.4345.521,683,910
7/16/201545.7445.9545.5645.811,025,183
7/15/201545.5745.6645.3645.561,304,581
7/14/201545.9645.9645.5845.601,475,922
7/13/201545.7045.8845.4845.791,504,010
7/10/201545.0045.3644.8545.271,636,512
7/9/201544.6944.7944.4644.461,928,633
7/8/201544.6544.8043.9544.161,835,515
7/7/201544.8844.9844.3144.961,722,376
7/6/201544.6245.1344.6144.801,307,969
7/2/201545.3045.3944.6744.991,575,076
7/1/201545.4145.7144.9445.121,842,903
6/30/201545.0745.1344.6144.772,081,247
6/29/201545.8346.0044.6944.732,339,668
6/26/201545.7346.8545.6046.228,506,373
6/25/201545.6545.8345.5245.571,777,924
6/24/201545.8146.0445.4645.612,204,897
6/23/201545.8546.0545.5945.721,647,965
6/22/201545.7646.1745.6145.902,349,693
6/19/201545.4745.7145.2745.543,387,575
6/18/201545.1445.8045.0345.622,951,023
6/17/201544.9445.2744.7745.021,659,939
6/16/201544.7944.9844.4844.821,881,434
6/15/201544.5944.8644.4644.762,076,063
6/12/201544.9045.0844.8144.941,051,744
6/11/201545.0045.1344.8745.063,091,237
6/10/201544.6245.3044.5645.22978,426
6/9/201544.3044.6944.2644.511,380,423
6/8/201544.6744.7344.2944.301,362,724
6/5/201544.8544.9544.4544.761,235,952
6/4/201545.0845.4944.8544.921,955,047
6/3/201544.7645.5544.6745.351,882,523
6/2/201544.3144.7644.3044.721,688,313
6/1/201545.1845.2544.8044.831,554,303
5/29/201545.1345.2644.7144.992,076,331
5/28/201545.3445.5044.8445.101,295,316
5/27/201545.3345.5345.0645.481,236,810
5/26/201545.8045.9045.1745.321,910,320
5/22/201545.7145.9945.6845.841,060,984
5/21/201545.6145.9645.6145.742,316,347
5/20/201545.6745.9945.5145.781,863,892
5/19/201545.8746.1145.5245.672,410,518
5/18/201545.5145.9745.4245.921,621,489
5/15/201545.0645.6145.0145.573,245,405
5/14/201544.7545.1244.6945.042,298,988
5/13/201544.4844.6444.3344.342,797,255
5/12/201544.6744.7844.3244.451,780,649
5/11/201545.1745.3544.8844.912,890,908
5/8/201545.4545.9844.9045.2411,604,314
5/7/201544.8245.2644.5844.993,014,399
5/6/201545.1345.3944.5444.743,445,827
5/5/201545.5745.9545.0645.106,216,473
5/4/201545.1546.0745.1545.774,554,550
5/1/201545.0145.4644.6344.842,548,509
4/30/201545.3845.7144.8744.943,039,283
4/29/201545.5845.6745.2145.421,328,029
4/28/201545.4545.8045.3345.692,580,592
4/27/201546.0646.3345.4745.523,487,103
4/24/201545.3846.0745.3645.9511,275,874
4/23/201546.1546.6446.0346.314,127,511
4/22/201544.8446.1244.6346.106,603,906
4/21/201545.1446.1845.1445.833,830,872
4/20/201544.3445.2044.3445.052,052,179
4/17/201544.6444.7544.1644.211,801,393
4/16/201545.2845.3044.8844.931,866,072
4/15/201546.0246.1645.2945.422,842,219
4/14/201545.3046.0645.2946.002,579,546
4/13/201545.0545.9245.0545.502,060,438
4/10/201545.8246.1445.7146.011,028,766
4/9/201545.6746.0945.4845.822,421,603
  • Showing 1-100 of 1,156 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!