$45.12 +0.35 (%) Nielsen NV - NYSE

Jul. 1, 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
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
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
  • Showing 1-100 of 1,115 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!