$43.80 +0.31 (%) Nielsen NV - NYSE

Dec. 17, 2014 | 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
12/17/201443.7344.0243.4443.804,528,237
12/16/201443.4843.8943.2743.494,987,209
12/15/201443.6743.9543.1443.415,024,608
12/12/201443.1943.7442.7543.356,334,170
12/11/201442.7343.2542.5143.068,502,396
12/10/201445.1845.5743.7243.774,411,482
12/9/201443.7545.4443.6145.176,028,668
12/8/201443.4944.0543.1743.744,189,052
12/5/201442.7343.8142.7343.533,450,610
12/4/201443.4443.5342.7242.812,644,279
12/3/201442.6943.8242.1643.764,520,001
12/2/201442.1642.2641.3341.743,493,067
12/1/201441.7242.3741.6042.264,390,000
11/28/201441.7141.9541.4241.772,706,593
11/26/201441.2141.7441.0841.713,000,129
11/25/201441.1941.3440.9541.165,028,298
11/24/201441.3141.3640.8141.163,493,692
11/21/201441.4141.8141.0841.162,668,745
11/20/201441.7041.7541.2241.272,856,474
11/19/201441.7742.0341.6141.682,424,236
11/18/201441.4141.9541.4141.812,227,031
11/17/201441.5841.7141.3341.552,745,820
11/14/201442.2742.4641.4841.632,794,118
11/13/201443.2143.2142.2842.402,069,688
11/12/201442.9743.3442.7543.072,467,419
11/11/201442.9843.0942.5442.991,291,924
11/10/201443.2543.3842.8943.021,693,589
11/7/201443.3243.7343.1543.341,949,753
11/6/201442.3443.5042.1943.343,709,917
11/5/201442.0642.5541.9342.282,615,551
11/4/201442.1042.1041.2341.842,283,690
11/3/201442.6042.7942.1042.191,802,878
10/31/201441.9042.7741.7542.494,794,898
10/30/201440.8841.5540.8841.407,365,551
10/29/201441.9442.1941.6441.923,438,747
10/28/201442.3642.4241.8042.052,432,686
10/27/201442.2442.7641.9842.182,818,057
10/24/201441.9842.8941.8742.303,825,157
10/23/201440.5642.7440.5641.825,180,064
10/22/201443.2043.3442.6442.703,033,347
10/21/201442.4243.7442.3443.173,328,276
10/20/201441.8542.2541.7142.151,844,206
10/17/201442.0142.5541.7642.031,892,429
10/16/201441.1241.9640.9241.592,043,520
10/15/201441.3942.2840.8241.823,529,785
10/14/201443.0143.1042.0342.124,010,323
10/13/201441.9842.1541.3441.854,261,548
10/10/201441.6642.6941.5941.704,788,857
10/9/201442.9943.0040.7941.296,326,503
10/8/201441.8843.0441.4343.013,288,637
10/7/201442.5342.5941.7341.753,506,018
10/6/201443.5443.6342.8942.922,509,509
10/3/201443.9544.0243.4543.462,871,967
10/2/201443.7844.1043.4443.722,643,056
10/1/201444.3344.3843.7343.831,886,188
9/30/201444.7044.9244.1944.331,872,524
9/29/201444.2244.7344.1044.701,209,441
9/26/201443.9944.6943.9144.641,210,824
9/25/201444.3744.5543.8943.892,939,681
9/24/201444.3644.7244.1444.432,208,912
9/23/201444.7745.2344.4844.502,187,367
9/22/201444.9945.0444.2344.752,786,401
9/19/201445.1145.4644.6545.114,380,299
9/18/201444.5544.9143.9444.492,973,571
9/17/201444.8745.0644.2944.511,886,173
9/16/201444.5144.8344.2044.722,074,258
9/15/201445.1545.1844.3944.401,920,722
9/12/201445.6545.7344.9145.051,428,960
9/11/201445.6346.1645.4745.641,679,343
9/10/201446.1946.1945.5745.77910,382
9/9/201446.6846.6846.0046.07937,905
9/8/201446.6546.8746.4746.67833,764
9/5/201446.2446.8645.9846.711,360,453
9/4/201446.5446.9946.0246.131,830,935
9/3/201446.8847.0646.1546.431,339,194
9/2/201446.9947.1746.5546.741,232,453
8/29/201446.8647.0246.5846.99960,315
8/28/201446.6946.9646.5446.72935,787
8/27/201446.8447.1046.6446.761,087,505
8/26/201447.2447.3146.8546.891,291,085
8/25/201447.6047.6247.0647.361,252,679
8/22/201448.0948.2447.3847.441,377,955
8/21/201448.7848.7848.2448.27803,263
8/20/201448.1948.9447.9948.871,112,693
8/19/201448.1848.5048.0548.11712,908
8/18/201447.6948.2047.6148.131,433,135
8/15/201448.0048.1747.3147.541,322,729
8/14/201447.7147.9847.6147.851,205,510
8/13/201447.5747.7747.3047.601,016,455
8/12/201447.4447.7247.0947.34805,470
8/11/201447.3147.5247.0847.401,083,848
8/8/201446.4647.3146.4047.201,148,981
8/7/201446.5746.7846.2346.341,239,821
8/6/201446.6946.7646.3746.461,534,037
8/5/201446.7247.2646.5046.992,074,684
8/4/201446.4446.9046.2646.891,652,054
8/1/201446.2746.6145.9746.372,095,317
7/31/201446.9547.1245.8446.112,104,330
7/30/201447.2347.5347.0047.382,387,930
7/29/201448.7348.7346.2447.234,404,952
  • Showing 1-100 of 981 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center