Nielsen NV $47.38

up +0.15


30/7/2014 04:00 PM  |  NYSE : NLSN  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLSN historical data

Date Open High Low Close Volume
7/30/201447.2347.5347.0047.382,387,930
7/29/201448.7348.7346.2447.234,404,952
7/28/201447.7948.8147.5148.772,879,818
7/25/201448.2748.4847.8448.211,021,567
7/24/201448.4448.6948.3448.391,125,828
7/23/201448.1348.5947.9148.331,464,027
7/22/201448.2548.4048.0048.06998,896
7/21/201448.0348.1047.6347.91833,346
7/18/201447.8648.1547.6148.031,151,112
7/17/201448.3348.6047.7247.771,223,785
7/16/201448.7048.8948.3648.501,024,503
7/15/201448.5448.8148.1248.531,208,456
7/14/201448.9948.9948.5348.67890,089
7/11/201448.4948.7048.2148.63777,401
7/10/201448.2948.5648.1348.46958,130
7/9/201448.8548.9348.6448.871,074,238
7/8/201449.2649.2848.6048.731,167,387
7/7/201449.3349.5449.2349.352,039,643
7/3/201449.3249.6149.3249.51935,203
7/2/201448.2649.3847.9849.241,548,929
7/1/201448.6449.4448.4949.172,284,375
6/30/201448.4648.6148.1548.411,860,720
6/27/201448.2148.6748.2148.424,487,734
6/26/201448.1848.4347.8048.281,238,600
6/25/201448.1548.5948.1048.231,070,944
6/24/201448.0348.5548.0048.302,042,589
6/23/201448.1748.4647.3748.301,669,288
6/20/201447.7048.2447.7048.203,747,836
6/19/201447.2747.7147.2147.522,035,370
6/18/201446.9747.3746.8347.331,867,286
6/17/201446.3447.2646.3246.922,595,435
6/16/201446.4046.5646.2246.361,666,663
6/13/201446.8946.9346.3046.391,584,303
6/12/201447.1547.3246.5946.731,586,167
6/11/201447.2347.3447.0847.201,523,102
6/10/201447.5147.5747.1447.341,560,874
6/9/201447.6847.9447.5147.591,925,973
6/6/201447.5748.0447.5047.681,748,970
6/5/201447.2947.4947.2247.401,778,134
6/4/201447.1447.2947.0947.232,470,361
6/3/201447.4047.4946.9447.058,294,369
6/2/201448.4348.5147.8547.921,448,147
5/30/201447.9248.3747.5748.262,105,479
5/29/201447.7148.1347.7048.10961,238
5/28/201448.1348.3847.6847.69871,005
5/27/201447.8248.1447.7248.031,157,907
5/23/201447.7847.9647.5847.581,572,580
5/22/201447.5447.8947.3247.781,156,576
5/21/201447.0847.5047.0147.47745,335
5/20/201447.2647.3246.8247.021,300,870
5/19/201446.6547.3946.5347.281,501,177
5/16/201446.3346.6845.8846.661,024,928
5/15/201447.1747.2545.8646.441,708,811
5/14/201447.5448.0647.2047.342,276,738
5/13/201447.1147.5347.0247.361,347,901
5/12/201447.0047.3946.9047.221,290,563
5/9/201446.7647.2746.7146.851,496,364
5/8/201447.0147.3546.6046.78910,684
5/7/201447.2647.3746.6647.133,528,877
5/6/201446.9947.3846.8647.101,006,227
5/5/201446.8147.1546.5447.11857,377
5/2/201447.1947.3246.9646.991,246,288
5/1/201447.0147.5046.8647.182,181,201
4/30/201447.0447.1546.8146.952,423,773
4/29/201446.6047.4846.5246.993,479,670
4/28/201446.1546.8245.6846.592,341,045
4/25/201446.2546.2545.7845.991,404,253
4/24/201445.2546.1545.0046.063,080,452
4/23/201445.0945.3844.9245.141,198,402
4/22/201444.7945.2744.6845.101,268,128
4/21/201444.7644.8144.3744.79795,820
4/17/201444.0844.8944.0444.831,108,146
4/16/201443.8044.2643.5344.17900,317
4/15/201443.3343.6042.8843.571,265,330
4/14/201443.0843.5242.7843.26980,681
4/11/201442.8043.2442.5442.681,553,126
4/10/201444.1444.2243.3343.401,427,795
4/9/201443.4944.1443.2744.121,076,347
4/8/201443.2543.6043.0143.282,042,237
4/7/201444.2744.3543.1043.202,496,824
4/4/201445.5345.5344.1944.492,092,406
4/3/201445.3045.5745.0045.311,071,982
4/2/201445.1645.5445.0045.451,375,400
4/1/201444.6345.2144.6345.191,586,285
3/31/201444.3644.6744.2144.631,296,023
3/28/201444.5344.5444.0344.26949,275
3/27/201443.8944.4843.8944.121,885,564
3/26/201444.1744.5043.8843.911,271,050
3/25/201444.5544.5744.0944.152,447,364
3/24/201444.2744.5743.9844.342,474,687
3/21/201444.1744.1743.7544.084,755,771
3/20/201444.2944.4343.7443.821,720,849
3/19/201444.5044.6943.8744.242,032,569
3/18/201443.9744.8443.9244.581,705,305
3/17/201444.0144.2943.8443.922,045,519
3/14/201444.1244.3243.7143.861,861,330
3/13/201445.3245.3743.8244.142,955,141
3/12/201445.8845.9144.9145.092,254,084
3/11/201446.2546.3945.8146.192,410,697
3/10/201446.4346.5845.8946.252,022,486
Trading Center