NIELSEN HOLDINGS $35.28

up +0.28


17/5/2013 04:17 PM  |  NYSE : NLSN  |  Industries : Information / Other Information Services
Type:

NLSN historical data

Date Open High Low Close Volume
5/17/2013 35.00 35.49 34.84 35.28 27794
5/16/2013 35.10 35.12 34.79 35.00 34170
5/15/2013 34.92 35.10 34.75 34.99 64365
5/14/2013 34.66 35.13 34.60 34.65 232886
5/13/2013 35.56 36.25 35.00 35.01 45165
5/10/2013 36.86 37.09 36.83 36.91 12875
5/9/2013 36.49 36.88 36.44 36.80 10940
5/8/2013 36.31 36.54 36.22 36.54 16974
5/7/2013 36.07 36.41 35.97 36.27 10558
5/6/2013 36.05 36.31 35.81 36.02 20920
5/3/2013 35.44 35.76 35.44 35.64 8753
5/2/2013 35.47 35.52 35.11 35.33 20113
5/1/2013 34.63 35.74 34.06 35.32 21448
4/30/2013 34.20 34.71 34.03 34.62 24946
4/29/2013 34.47 34.64 33.92 34.23 23841
4/26/2013 34.75 34.99 34.41 34.74 13897
4/25/2013 35.50 36.74 34.47 34.63 30476
4/24/2013 34.37 34.59 33.37 34.37 17442
4/23/2013 34.52 34.58 33.95 34.42 11329
4/22/2013 34.90 34.92 34.27 34.43 17116
4/19/2013 35.00 35.00 34.47 34.95 10720
4/18/2013 35.00 35.00 34.60 34.72 13362
4/17/2013 35.02 35.06 34.66 34.95 12290
4/16/2013 34.95 35.12 34.86 35.07 5597
4/15/2013 35.25 35.45 34.62 34.68 8445
4/12/2013 35.81 35.84 35.34 35.49 6431
4/11/2013 35.58 35.94 35.41 35.84 12640
4/10/2013 35.02 35.56 34.94 35.50 7586
4/9/2013 34.91 35.05 34.79 34.91 7824
4/8/2013 34.54 34.93 34.54 34.85 7425
4/5/2013 34.59 34.85 34.50 34.61 9060
4/4/2013 35.09 35.15 34.84 34.95 4336
4/3/2013 35.23 35.45 34.71 35.03 11862
4/2/2013 35.55 35.55 35.17 35.35 11193
4/1/2013 35.52 35.70 35.05 35.38 12072
3/28/2013 35.13 35.84 35.07 35.82 14020
3/27/2013 34.76 35.18 34.64 35.16 7042
3/26/2013 34.77 34.99 34.70 34.97 5889
3/25/2013 34.75 34.87 34.32 34.57 6131
3/22/2013 34.61 34.64 34.21 34.63 6710
3/21/2013 34.56 34.64 34.21 34.45 7712
3/20/2013 34.61 34.70 34.42 34.66 7165
3/19/2013 34.85 35.00 34.21 34.49 7885
3/18/2013 34.42 34.61 34.15 34.60 7634
3/15/2013 34.83 34.83 34.18 34.66 18836
3/14/2013 34.81 34.83 34.48 34.63 8451
3/13/2013 34.79 34.79 34.47 34.73 7138
3/12/2013 34.96 34.99 34.26 34.69 12096
3/11/2013 34.84 34.84 34.50 34.83 7521
3/8/2013 34.48 35.18 34.06 34.89 26831
3/7/2013 34.55 34.62 34.19 34.30 12813
3/6/2013 34.44 34.61 34.35 34.61 11831
3/5/2013 34.10 34.32 33.90 34.18 10912
3/4/2013 33.68 33.92 33.41 33.91 3266
3/1/2013 33.49 34.11 33.29 34.05 17909
2/28/2013 33.70 33.85 33.27 33.69 21888
2/27/2013 32.91 33.77 32.86 33.77 32401
2/26/2013 32.37 33.08 32.21 32.97 18773
2/25/2013 32.43 32.95 32.32 32.43 19807
2/22/2013 32.00 32.28 31.69 32.26 16371
2/21/2013 32.28 32.28 31.55 31.87 27295
2/20/2013 32.72 32.94 32.19 32.25 21111
2/19/2013 32.50 33.23 32.49 32.69 43069
2/15/2013 32.56 32.75 32.16 32.40 198955
2/14/2013 31.40 33.12 31.38 32.55 32110
2/13/2013 33.20 33.86 33.01 33.72 15002
2/12/2013 32.86 33.98 32.80 33.26 38312
2/11/2013 32.75 32.87 32.11 32.67 26666
2/8/2013 32.86 32.91 32.49 32.81 15689
2/7/2013 32.24 32.86 32.24 32.71 18537
2/6/2013 32.11 32.32 32.04 32.30 13437
2/5/2013 32.06 32.44 31.87 32.31 9862
2/4/2013 32.39 32.39 31.86 31.97 28073
2/1/2013 32.75 32.86 32.50 32.54 12249
1/31/2013 32.37 32.71 32.37 32.51 8679
1/30/2013 32.56 32.69 32.49 32.54 13495
1/29/2013 32.39 32.57 32.27 32.51 14912
1/28/2013 32.14 32.66 32.12 32.54 10792
1/25/2013 32.13 32.29 31.90 32.14 8621
1/24/2013 31.67 32.27 31.67 32.18 9937
1/23/2013 31.26 31.80 31.00 31.70 7150
1/22/2013 31.56 31.60 31.30 31.50 7170
1/18/2013 31.36 31.70 31.08 31.63 5697
1/17/2013 31.18 31.39 31.12 31.28 3671
1/16/2013 31.19 31.32 31.08 31.10 3752
1/15/2013 31.10 31.32 31.05 31.32 5950
1/14/2013 31.10 31.18 30.96 31.14 4225
1/11/2013 30.97 31.19 30.79 31.16 7552
1/10/2013 31.19 31.19 30.80 30.90 7929
1/9/2013 31.17 31.36 30.96 31.02 6102
1/8/2013 31.44 31.54 30.90 31.19 11522
1/7/2013 30.96 31.91 30.96 31.55 9426
1/4/2013 30.83 31.21 30.69 31.19 5136
1/3/2013 30.90 31.15 30.83 30.84 6321
1/2/2013 31.00 31.20 30.80 30.99 10814
12/31/2012 30.35 30.64 30.14 30.59 8199
12/28/2012 30.17 30.37 30.14 30.26 4692
12/27/2012 30.43 30.49 30.18 30.31 6337
12/26/2012 30.37 30.43 30.16 30.36 22655
12/24/2012 30.46 30.48 30.31 30.40 2244
Marketplace
Trading Center