NSRGY.PK: Historical Prices for NESTLE SA REG SHRS S

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	47.85	47.98	47.67	47.73	651,700	47.73
20-Nov-09	46.80	50.19	46.80	47.11	324,700	47.11
19-Nov-09	47.18	47.26	46.78	47.25	453,600	47.25
18-Nov-09	48.17	48.25	47.58	47.80	438,100	47.80
17-Nov-09	47.67	47.67	47.21	47.55	411,700	47.55
16-Nov-09	47.42	47.65	47.15	47.51	236,300	47.51
13-Nov-09	46.50	47.13	46.30	46.97	384,200	46.97
12-Nov-09	47.10	47.15	46.58	46.70	352,600	46.70
11-Nov-09	48.01	48.06	47.38	47.68	1,552,400	47.68
10-Nov-09	47.80	48.11	47.72	47.96	344,900	47.96
9-Nov-09	47.32	47.74	47.24	47.62	249,000	47.62
6-Nov-09	46.66	47.25	46.66	46.88	1,943,000	46.88
5-Nov-09	47.06	47.50	47.02	47.20	638,400	47.20
4-Nov-09	46.30	46.70	46.23	46.31	362,600	46.31
3-Nov-09	45.88	46.30	45.81	46.23	568,000	46.23
2-Nov-09	47.08	47.65	46.77	47.05	821,500	47.05
30-Oct-09	47.50	47.60	46.42	46.52	389,500	46.52
29-Oct-09	46.05	47.25	46.05	47.05	560,300	47.05
28-Oct-09	46.31	46.35	45.72	45.80	394,600	45.80
27-Oct-09	46.00	46.41	45.83	46.25	792,600	46.25
26-Oct-09	46.12	46.48	45.49	45.65	853,400	45.65
23-Oct-09	46.60	46.65	45.99	46.05	652,700	46.05
22-Oct-09	46.65	46.75	45.90	46.51	850,600	46.51
21-Oct-09	45.15	46.00	44.90	45.15	1,173,800	45.15
20-Oct-09	45.30	45.32	44.57	44.83	864,000	44.83
19-Oct-09	44.15	44.55	44.11	44.30	326,200	44.30
16-Oct-09	42.53	43.00	42.35	42.61	263,800	42.61
15-Oct-09	42.55	43.05	42.50	43.00	504,100	43.00
14-Oct-09	42.95	43.05	42.58	43.01	740,700	43.01
13-Oct-09	42.89	43.15	42.65	42.75	558,400	42.75
12-Oct-09	42.57	43.07	42.57	42.65	257,100	42.65
9-Oct-09	41.70	41.85	41.60	41.63	405,700	41.63
8-Oct-09	42.00	42.37	41.85	42.08	562,600	42.08
7-Oct-09	42.00	42.38	41.90	42.00	390,700	42.00
6-Oct-09	42.56	42.90	42.46	42.62	372,800	42.62
5-Oct-09	41.80	42.15	41.74	42.07	471,600	42.07
2-Oct-09	41.75	42.11	41.68	41.72	620,700	41.72
1-Oct-09	42.23	42.25	42.03	42.12	362,700	42.12
30-Sep-09	42.48	42.80	42.06	42.69	535,900	42.69
29-Sep-09	42.35	42.53	42.10	42.44	294,600	42.44
28-Sep-09	42.15	42.75	42.15	42.43	272,100	42.43
25-Sep-09	42.82	43.05	42.55	42.68	274,900	42.68
24-Sep-09	43.10	43.13	42.30	42.50	516,900	42.50
23-Sep-09	43.15	43.42	42.72	42.89	475,100	42.89
22-Sep-09	43.55	43.65	42.70	42.76	692,500	42.76
21-Sep-09	42.41	43.00	42.26	42.93	828,400	42.93
18-Sep-09	42.90	43.20	42.80	43.02	706,100	43.02
17-Sep-09	42.45	42.81	42.36	42.60	920,300	42.60
16-Sep-09	42.10	42.45	41.95	42.45	698,000	42.45
15-Sep-09	41.77	42.11	41.60	41.80	611,900	41.80
14-Sep-09	41.87	42.40	41.87	42.40	311,700	42.40
11-Sep-09	42.12	42.35	41.95	42.06	462,100	42.06
10-Sep-09	41.50	41.84	41.15	41.75	542,200	41.75
9-Sep-09	41.40	41.70	41.35	41.56	2,611,800	41.56
8-Sep-09	41.68	41.90	41.61	41.75	1,168,200	41.75
4-Sep-09	40.35	41.18	40.31	41.01	430,300	41.01
3-Sep-09	40.89	41.09	40.70	40.80	644,000	40.80
2-Sep-09	40.91	41.30	40.85	41.10	807,300	41.10
1-Sep-09	41.11	41.55	40.76	41.10	1,297,300	41.10
31-Aug-09	41.00	41.67	40.87	41.45	803,300	41.45
28-Aug-09	41.15	41.35	40.30	40.32	1,023,000	40.32
27-Aug-09	40.00	40.85	39.53	40.54	984,900	40.54
26-Aug-09	40.54	40.54	40.00	40.30	463,300	40.30
25-Aug-09	40.95	41.04	40.60	40.60	492,100	40.60
24-Aug-09	41.05	41.15	40.76	40.90	356,900	40.90
21-Aug-09	40.82	41.12	40.75	41.00	282,200	41.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions