Nielsen NV $46.99

up +0.27


29/8/2014 04:03 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
8/29/201446.8647.0246.5846.99960,315
8/28/201446.6946.9646.5446.72935,787
8/27/201446.8447.1046.6446.761,087,505
8/26/201447.2447.3146.8546.891,291,085
8/25/201447.6047.6247.0647.361,252,679
8/22/201448.0948.2447.3847.441,377,955
8/21/201448.7848.7848.2448.27803,263
8/20/201448.1948.9447.9948.871,112,693
8/19/201448.1848.5048.0548.11712,908
8/18/201447.6948.2047.6148.131,433,135
8/15/201448.0048.1747.3147.541,322,729
8/14/201447.7147.9847.6147.851,205,510
8/13/201447.5747.7747.3047.601,016,455
8/12/201447.4447.7247.0947.34805,470
8/11/201447.3147.5247.0847.401,083,848
8/8/201446.4647.3146.4047.201,148,981
8/7/201446.5746.7846.2346.341,239,821
8/6/201446.6946.7646.3746.461,534,037
8/5/201446.7247.2646.5046.992,074,684
8/4/201446.4446.9046.2646.891,652,054
8/1/201446.2746.6145.9746.372,095,317
7/31/201446.9547.1245.8446.112,104,330
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
Trading Center