$45.95 -0.36 (%) Nielsen NV - NYSE

Apr. 24, 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
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
4/8/201545.6545.9245.3545.612,060,256
4/7/201545.8446.1545.6345.682,119,073
4/6/201545.2646.0645.1145.911,950,090
4/2/201544.9645.6544.7645.532,053,124
4/1/201544.5045.1044.1144.962,922,335
3/31/201544.7044.9844.4244.572,995,108
3/30/201543.5044.9843.5044.793,639,417
3/27/201543.0043.5042.9243.331,775,540
3/26/201542.9243.3242.8643.032,026,487
3/25/201543.4044.1943.0743.073,814,409
3/24/201543.5743.6843.2543.271,857,390
3/23/201543.9844.0343.6543.651,859,467
3/20/201543.6444.0243.5543.884,083,629
3/19/201543.5543.8343.2743.401,626,651
3/18/201543.1443.7842.8543.642,282,390
3/17/201542.9743.2842.7543.101,753,691
3/16/201542.8843.4942.7843.222,003,306
3/13/201543.1643.2742.3642.594,510,122
3/12/201542.7643.2142.2343.177,243,879
3/11/201543.1243.2742.6042.672,046,885
3/10/201543.8143.9443.1043.192,087,879
3/9/201544.0444.4444.0444.151,472,507
3/6/201544.5644.9243.8644.101,877,082
3/5/201544.8344.9744.5944.792,267,885
3/4/201544.5645.0744.4844.674,791,045
3/3/201544.5945.1744.3944.832,169,234
3/2/201544.7545.1044.4544.954,534,400
2/27/201545.7145.8645.0545.212,685,891
2/26/201546.4646.7145.7545.792,351,324
2/25/201546.2046.5846.0146.482,037,171
2/24/201545.6346.2645.6046.141,831,646
2/23/201545.3146.0845.2945.631,860,590
2/20/201545.6045.6244.9745.281,905,963
2/19/201545.6545.6945.2245.551,384,430
2/18/201545.0945.7144.8145.692,074,268
2/17/201545.5045.5044.7645.132,017,711
2/13/201543.5345.8543.4545.594,698,712
2/12/201543.2144.2543.1643.573,931,730
2/11/201543.8043.8943.3243.712,010,287
2/10/201543.6843.9943.5943.871,628,584
2/9/201543.1243.7443.0843.431,593,624
2/6/201543.8144.0443.2643.482,268,493
2/5/201543.9744.1743.7043.981,863,484
2/4/201543.8744.1643.4343.753,014,500
2/3/201543.8044.4643.7644.153,424,064
2/2/201543.5943.8142.9343.722,645,816
1/30/201544.0344.3443.5043.563,574,755
1/29/201543.7544.5643.7044.343,002,606
1/28/201544.3844.4343.7143.801,978,909
1/27/201544.2644.6644.0744.171,555,694
1/26/201544.7144.8144.4644.701,751,903
1/23/201544.8945.2544.7044.862,113,579
1/22/201544.1645.2543.8645.133,678,502
1/21/201543.1243.9742.9943.863,564,392
1/20/201543.0543.4142.7243.312,120,492
1/16/201542.0542.7541.9242.703,234,890
1/15/201542.9143.1142.1942.205,863,713
1/14/201542.5242.8342.2942.801,566,702
1/13/201543.1243.6142.4942.991,749,302
1/12/201542.7442.9942.2542.801,610,518
1/9/201543.3843.4742.6542.721,939,107
1/8/201543.0543.6343.0043.272,344,785
1/7/201542.9243.0242.3942.793,319,044
1/6/201542.5043.2242.3142.653,367,988
1/5/201544.4744.5843.4843.592,156,414
1/2/201545.0445.1144.4644.821,435,489
12/31/201445.2645.4744.7044.731,880,486
12/30/201445.2745.5245.0245.292,158,130
12/29/201445.5545.7945.4445.492,755,240
12/26/201445.4545.8945.4545.733,170,286
12/24/201445.1945.5645.1945.40868,716
12/23/201444.7545.7244.6445.192,342,438
12/22/201444.1744.7044.1444.612,667,111
12/19/201444.5444.9344.0044.278,554,897
12/18/201444.5244.6244.1344.525,078,766
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
  • Showing 1-100 of 1,068 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center