Nielsen NV (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	31.74	31.75	30.13	30.61	1,738,818	-0.84(-2.67%)
May 23, 2011	31.69	32.02	31.21	31.45	732,878	-0.49(-1.53%)
May 20, 2011	31.73	32.07	31.50	31.94	599,317	+0.24(+0.76%)
May 19, 2011	31.90	32.15	31.35	31.70	643,998	-0.33(-1.03%)
May 18, 2011	31.13	32.33	30.73	32.03	1,327,343	-0.03(-0.09%)
May 17, 2011	30.89	32.62	30.89	32.06	1,847,090	+1.16(+3.75%)
May 16, 2011	30.49	31.47	30.20	30.90	694,375	+0.30(+0.98%)
May 13, 2011	30.37	30.72	29.91	30.60	383,609	+0.33(+1.09%)
May 12, 2011	30.08	30.52	29.35	30.27	657,188	+0.08(+0.26%)
May 11, 2011	30.41	30.50	30.04	30.19	701,908	-0.03(-0.10%)
May 10, 2011	30.43	30.85	30.09	30.22	328,480	-0.07(-0.23%)
May 09, 2011	29.90	30.78	29.78	30.29	742,140	+0.46(+1.54%)
May 06, 2011	29.94	30.13	29.60	29.83	198,457	+0.06(+0.20%)
May 05, 2011	28.77	29.83	28.75	29.77	415,510	+0.92(+3.19%)
May 04, 2011	29.50	29.58	28.58	28.85	598,990	-0.50(-1.70%)
May 03, 2011	29.85	29.95	29.26	29.35	470,631	-0.48(-1.61%)
May 02, 2011	29.84	29.85	29.75	29.83	437,743	-0.06(-0.20%)
Apr 29, 2011	29.38	30.10	29.27	29.89	1,065,551	+0.57(+1.94%)
Apr 28, 2011	28.77	31.50	28.65	29.32	2,091,129	+0.60(+2.09%)
Apr 27, 2011	28.57	29.11	28.52	28.72	848,455	+0.25(+0.88%)
Apr 26, 2011	28.60	28.74	28.09	28.47	491,122	-0.13(-0.45%)
Apr 25, 2011	28.78	28.80	27.81	28.60	1,074,140	-0.15(-0.52%)
Apr 21, 2011	27.48	29.23	27.48	28.75	1,009,424	+1.47(+5.39%)
Apr 20, 2011	27.92	28.00	27.14	27.28	1,493,472	-0.32(-1.16%)
Apr 19, 2011	27.30	28.19	27.27	27.60	371,104	+0.30(+1.10%)
Apr 18, 2011	27.70	27.88	27.22	27.30	311,465	-0.72(-2.57%)
Apr 15, 2011	27.63	28.03	27.54	28.02	246,769	+0.36(+1.30%)
Apr 14, 2011	27.97	28.05	27.48	27.66	161,663	-0.41(-1.46%)
Apr 13, 2011	28.18	28.42	27.93	28.07	1,031,564	-0.01(-0.04%)
Apr 12, 2011	27.48	28.26	27.32	28.08	1,260,285	+0.43(+1.56%)
Apr 11, 2011	27.00	27.97	26.88	27.65	483,623	+0.62(+2.29%)
Apr 08, 2011	27.77	27.77	26.91	27.03	446,005	-0.45(-1.64%)
Apr 07, 2011	27.39	27.61	26.94	27.48	242,400	-0.02(-0.07%)
Apr 06, 2011	27.49	27.53	27.06	27.50	653,838	+0.09(+0.33%)
Apr 05, 2011	27.64	27.64	27.17	27.41	273,377	-0.34(-1.23%)
Apr 04, 2011	27.28	28.00	27.28	27.75	945,486	+0.46(+1.69%)
Apr 01, 2011	27.40	27.66	27.01	27.29	609,793	-0.02(-0.07%)
Mar 31, 2011	27.84	27.95	27.15	27.31	5,847,396	-0.51(-1.83%)
Mar 30, 2011	28.01	28.15	27.62	27.82	911,933	-0.12(-0.43%)
Mar 29, 2011	27.52	27.94	27.31	27.94	410,800	+0.45(+1.64%)
Mar 28, 2011	27.58	28.02	27.34	27.49	605,216	-0.13(-0.47%)
Mar 25, 2011	27.21	28.15	27.21	27.62	475,112	+0.56(+2.07%)
Mar 24, 2011	26.85	27.14	26.43	27.06	225,155	+0.28(+1.05%)
Mar 23, 2011	27.01	27.38	26.63	26.78	811,977	-0.37(-1.36%)
Mar 22, 2011	26.91	27.47	26.82	27.15	720,548	+0.15(+0.56%)
Mar 21, 2011	26.87	27.06	26.85	27.00	377,505	+0.36(+1.35%)
Mar 18, 2011	26.20	26.66	26.20	26.64	663,809	+0.55(+2.11%)
Mar 17, 2011	26.43	26.49	26.04	26.09	363,563	+0.06(+0.23%)
Mar 16, 2011	26.32	26.38	25.71	26.03	1,261,035	-0.31(-1.18%)
Mar 15, 2011	26.00	26.50	26.00	26.34	859,551	-0.12(-0.45%)
Mar 14, 2011	25.79	26.76	25.77	26.46	786,570	+0.46(+1.77%)
Mar 11, 2011	25.81	26.48	25.81	26.00	706,848	-0.02(-0.08%)
Mar 10, 2011	26.47	26.94	25.87	26.02	1,128,266	-0.95(-3.52%)
Mar 09, 2011	27.00	27.18	26.68	26.97	470,780	-0.13(-0.48%)
Mar 08, 2011	27.00	27.49	26.90	27.10	921,279	+0.10(+0.37%)
Mar 07, 2011	27.27	27.84	26.85	27.00	1,476,515	+0.45(+1.69%)
Mar 04, 2011	26.52	27.04	26.32	26.55	719,079	-0.19(-0.71%)
Mar 03, 2011	26.84	26.94	26.07	26.74	2,173,582	-0.18(-0.67%)
Mar 02, 2011	27.05	27.25	26.74	26.92	419,643	-0.21(-0.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.