$42.07 -0.04 (%) Nielsen Holdings PLC - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLSN historical data

Date Open High Low Close Volume
12/2/201642.3042.5342.0142.072,337,324
12/1/201643.2043.2841.8542.112,641,797
11/30/201643.4043.5643.1043.103,326,539
11/29/201643.5043.6143.2743.401,717,249
11/28/201643.4043.7443.2543.422,113,057
11/25/201643.3343.9343.0543.401,175,640
11/23/201642.9643.2342.7043.111,730,259
11/22/201642.7443.0042.3342.913,104,145
11/21/201642.6043.0142.3342.592,110,614
11/18/201643.2743.5042.2542.647,806,063
11/17/201644.0944.1143.5143.723,509,053
11/16/201644.5145.3244.2344.633,289,067
11/15/201643.0743.5842.7443.583,811,180
11/14/201643.9944.1643.0143.074,815,833
11/11/201644.7445.1943.8344.092,717,361
11/10/201645.1545.6644.8244.872,191,642
11/9/201644.0345.1943.6345.132,231,186
11/8/201644.8345.0344.5544.651,633,639
11/7/201644.2744.6744.0144.651,944,425
11/4/201643.9144.0043.4943.502,549,778
11/3/201644.6845.0243.6943.803,299,452
11/2/201645.1846.2344.6744.683,846,272
11/1/201645.2645.3944.7545.302,580,169
10/31/201644.6645.3644.6345.022,634,182
10/28/201645.9546.0944.3044.664,726,160
10/27/201645.9946.2045.6345.953,422,552
10/26/201645.7747.5145.6945.788,011,983
10/25/201646.8948.9645.5245.6521,052,062
10/24/201654.6954.9954.6554.932,959,171
10/21/201653.7354.6453.4854.601,964,805
10/20/201653.8554.0653.5354.052,766,772
10/19/201654.1154.3453.7854.322,150,346
10/18/201653.6954.2853.5053.892,470,117
10/17/201653.4153.7053.3253.471,634,897
10/14/201652.8053.7052.7453.532,776,824
10/13/201651.9652.6451.5352.552,472,173
10/12/201651.7552.1651.6452.052,320,367
10/11/201652.3752.4851.4851.751,421,589
10/10/201652.5352.7052.5052.53977,704
10/7/201652.7152.7952.2652.361,271,626
10/6/201653.2053.2052.5052.561,938,934
10/5/201653.5353.7053.1653.191,265,130
10/4/201653.5553.7853.4153.461,271,425
10/3/201653.4353.7553.2553.652,116,277
9/30/201653.6853.9653.3853.572,778,011
9/29/201653.6054.1953.4653.471,803,182
9/28/201653.4953.6853.2753.651,172,314
9/27/201653.1653.5953.0553.491,427,460
9/26/201653.1553.2552.8553.151,827,411
9/23/201653.0453.4352.8653.332,264,283
9/22/201652.6152.9352.4952.721,700,004
9/21/201652.6652.8451.8252.331,821,234
9/20/201652.6852.9652.3952.411,441,986
9/19/201652.4552.7652.0752.311,359,321
9/16/201652.2252.3551.8652.185,685,118
9/15/201651.6852.7151.3852.522,365,966
9/14/201651.9052.0551.6951.871,618,496
9/13/201652.3352.4951.7851.912,121,722
9/12/201651.9052.8251.8352.712,603,332
9/9/201652.2852.5251.9752.003,255,708
9/8/201652.9653.1352.0952.363,495,682
9/7/201652.9553.4352.6953.371,324,271
9/6/201652.8353.0652.6953.041,432,835
9/2/201652.9553.1552.5152.671,562,250
9/1/201653.1353.4852.5952.691,960,421
8/31/201652.9553.3052.6453.281,942,738
8/30/201652.7353.1452.4253.091,741,935
8/29/201652.5252.8652.3052.67915,154
8/26/201652.7653.1052.3152.491,316,714
8/25/201652.5253.0052.0052.602,188,563
8/24/201652.9252.9752.3852.481,446,512
8/23/201653.2153.3552.8852.891,900,584
8/22/201653.0453.5052.9253.471,401,166
8/19/201652.9553.1752.7553.151,025,376
8/18/201653.0353.1952.8853.15972,090
8/17/201652.8653.1552.6853.052,201,562
8/16/201652.9552.9552.6752.76958,580
8/15/201652.9653.0052.8352.93844,692
8/12/201652.7653.0752.7552.961,039,774
8/11/201653.0653.2152.6752.761,062,313
8/10/201652.8052.9052.4552.871,080,772
8/9/201652.9653.2052.6652.681,802,694
8/8/201653.0053.2552.5852.911,782,176
8/5/201653.1653.2452.7452.911,943,455
8/4/201653.2853.4652.8852.961,706,278
8/3/201653.1753.4453.0753.351,549,567
8/2/201653.5753.6553.0453.201,387,596
8/1/201653.7753.9653.2553.491,858,600
7/29/201654.0954.3253.8653.862,192,979
7/28/201653.9654.5453.6054.151,956,128
7/27/201654.1954.3353.4254.052,236,588
7/26/201654.2254.7953.3154.194,024,124
7/25/201655.8655.9455.1455.222,944,840
7/22/201655.3455.8655.1155.812,052,154
7/21/201655.0955.6254.8655.422,807,645
7/20/201654.4455.1354.2655.092,241,247
7/19/201653.8754.4853.7854.381,302,697
7/18/201654.4054.4054.0254.031,705,108
7/15/201654.1754.4053.9654.182,906,086
7/14/201654.0454.2553.7854.032,093,479
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center