$53.49 0.00 (%) Nielsen Holdings PLC - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
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
7/13/201653.9454.1253.6953.771,673,394
7/12/201653.8954.2153.7253.921,432,176
7/11/201652.9853.5052.9853.391,354,654
7/8/201652.8053.0352.6452.871,656,210
7/7/201652.1052.5052.0052.251,930,057
7/6/201651.5952.2851.1052.183,141,669
7/5/201652.0352.0551.3751.661,887,990
7/1/201651.9752.4251.7152.132,293,421
6/30/201651.9652.1051.2051.974,529,649
6/29/201651.5052.0051.3451.943,311,527
6/28/201650.5851.0350.1251.032,589,155
6/27/201650.4750.6049.7650.172,679,156
6/24/201652.0452.2451.0551.103,786,864
6/23/201654.1154.1453.4853.691,664,763
6/22/201653.5153.8553.4253.471,127,412
6/21/201653.6153.8953.2853.531,478,347
6/20/201653.9454.2153.5753.601,387,953
6/17/201653.7153.8153.2753.412,022,861
6/16/201653.7154.1453.5853.892,508,136
6/15/201654.6054.6254.0854.131,097,771
6/14/201653.8254.4053.7754.351,540,041
6/13/201654.3654.6253.8853.901,239,954
6/10/201654.4554.7654.0954.411,109,646
6/9/201654.4555.0654.3954.981,098,221
6/8/201653.9854.7653.7354.691,577,628
6/7/201654.4654.4853.8753.901,852,115
6/6/201653.8354.4353.7254.302,192,065
6/3/201653.6353.8053.4053.701,181,636
6/2/201653.4953.7553.1753.72917,065
6/1/201653.3053.6952.9453.591,198,194
5/31/201653.5353.5553.0253.391,747,976
5/27/201653.4853.9253.4353.721,235,899
5/26/201652.9353.4552.7553.36922,944
5/25/201653.0753.2152.7852.951,274,963
5/24/201652.5453.1652.2653.011,202,178
5/23/201652.1552.4051.8852.22894,809
5/20/201651.9552.5551.6752.201,341,967
5/19/201651.7751.9351.0751.591,183,955
5/18/201651.8152.4151.6451.971,132,299
5/17/201652.2552.6051.8551.991,586,185
5/16/201652.0852.6551.7752.341,364,901
5/13/201652.2352.5552.0052.061,046,800
5/12/201652.1752.4651.9752.301,002,845
5/11/201652.3952.5751.9552.041,266,842
5/10/201651.8552.4451.6452.391,417,750
5/9/201651.2851.8351.2051.701,691,034
5/6/201650.9351.2950.6651.281,544,227
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center