Novartis Shs Sponsored American Deposit Receipt Repr 1 Sh $89.73

down -0.27


28/8/2014 04:03 PM  |  : NVS  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NVS historical data

Date Open High Low Close Volume
1/28/201367.6267.7967.4167.581,451,645
1/25/201367.2967.4466.9167.001,549,165
1/24/201367.1967.6067.0667.442,179,555
1/23/201368.1868.4367.1867.334,793,249
1/22/201364.9365.1564.6565.131,555,611
1/18/201365.5965.8965.3765.641,025,058
1/17/201365.9166.2065.5066.071,910,610
1/16/201365.3665.5565.1465.182,058,026
1/15/201364.5665.3664.5265.221,349,621
1/14/201365.3565.6365.1765.481,158,760
1/11/201365.5865.6565.2765.39890,813
1/10/201365.0265.3664.9865.191,130,337
1/9/201364.1664.6464.1364.631,201,497
1/8/201364.5464.6664.2964.611,242,381
1/7/201364.1064.4564.0464.441,087,107
1/4/201363.8364.3963.7964.281,392,915
1/3/201363.7663.8563.5663.701,359,801
1/2/201363.8064.0963.5163.831,316,896
12/31/201262.7963.4462.7663.301,156,978
12/28/201263.2163.2762.8662.901,414,839
12/27/201263.5363.5462.8863.331,126,724
12/26/201263.0763.2562.9563.07668,119
12/24/201262.9263.2562.4963.07679,720
12/21/201262.8463.3262.6963.191,832,648
12/20/201263.9063.9863.2963.761,412,954
12/19/201264.3064.4063.8763.951,666,298
12/18/201263.6664.0063.5363.961,830,671
12/17/201263.2263.6463.2063.541,179,434
12/14/201262.9663.2762.8363.191,181,685
12/13/201263.1763.3463.0263.071,363,081
12/12/201263.4063.6063.1363.241,604,126
12/11/201263.2563.3663.0563.201,903,511
12/10/201262.5462.6562.5062.561,266,230
12/7/201262.1562.5162.0162.321,036,126
12/6/201262.5862.6362.3062.521,104,011
12/5/201262.2562.6862.2062.401,479,236
12/4/201262.3362.7362.3062.691,610,574
12/3/201262.3262.5362.2862.382,036,772
11/30/201262.0162.2561.8762.051,320,981
11/29/201261.8562.1761.7861.951,368,408
11/28/201260.8161.2960.6961.281,279,020
11/27/201260.6960.8660.4760.551,485,617
11/26/201260.3760.7560.2360.731,783,041
11/23/201260.4560.7560.3660.621,286,295
11/21/201259.4159.4759.2359.411,087,605
11/20/201258.7659.1558.7059.091,363,937
11/19/201259.4859.6459.3359.491,095,992
11/16/201259.1659.1758.6059.001,882,077
11/15/201259.3559.4758.7658.972,376,281
11/14/201260.1660.1959.5259.631,807,656
11/13/201259.9860.5259.9059.941,351,110
11/12/201260.5060.5859.9660.001,243,202
11/9/201260.2460.6560.1860.301,500,743
11/8/201260.2860.5760.0360.081,304,805
11/7/201260.1860.3759.7560.102,308,811
11/6/201259.9460.5959.8560.341,867,388
11/5/201260.4360.6260.2060.50952,575
11/2/201260.8061.1460.6460.661,232,769
11/1/201260.3261.0260.2960.832,105,342
10/31/201260.6260.7860.0060.462,088,366
10/26/201260.6860.9860.5860.841,527,685
10/25/201260.9761.1960.7061.132,944,248
10/24/201261.6261.6961.2361.392,412,533
10/23/201262.0662.1261.5661.712,242,394
10/22/201263.4163.4762.9763.231,193,059
10/19/201263.7363.7663.0663.141,175,772
10/18/201263.9264.0763.6163.721,588,018
10/17/201263.5563.6563.3963.491,110,772
10/16/201263.3163.3962.1963.181,794,750
10/15/201262.2462.4162.0762.311,373,329
10/12/201261.6961.8961.5461.61739,644
10/11/201261.9261.9661.4361.49735,491
10/10/201261.8261.9761.4561.601,043,637
10/9/201262.5462.5962.0062.001,742,280
10/8/201262.5762.9862.4562.902,549,503
10/5/201262.9263.0562.5362.701,607,294
10/4/201262.2062.8262.1362.731,747,402
10/3/201261.9962.0461.8061.84883,541
10/2/201262.3562.3561.9762.191,255,560
10/1/201261.8662.2161.5461.771,850,837
9/28/201261.6361.6361.0961.261,620,538
9/27/201261.5661.6361.1161.511,132,069
9/26/201261.1961.2260.7860.891,219,031
9/25/201261.4461.8961.4361.452,029,108
9/24/201261.4261.5061.2861.341,655,482
9/21/201261.1761.4261.0661.262,333,548
9/20/201260.3360.6060.2960.571,175,282
9/19/201260.3560.5060.2560.331,182,212
9/18/201260.0260.2859.8960.152,087,903
9/17/201260.3560.4960.0060.172,275,840
9/14/201260.0560.1659.7159.862,040,247
9/13/201259.6560.0959.3960.061,393,270
9/12/201259.3359.5759.2259.461,735,928
9/11/201259.5459.7459.4559.561,775,502
9/10/201259.3559.4958.9158.951,723,398
9/7/201259.8559.9559.6759.852,165,477
9/6/201259.6160.0159.5559.872,052,974
9/5/201259.2259.4458.9159.101,729,196
9/4/201258.5958.6958.4458.531,385,145
8/31/201259.3259.4258.8359.011,410,564
Trading Center