Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	66.55	67.36	66.06	66.26	430,871	-0.75(-1.11%)
Jan 29, 2015	65.97	67.15	65.51	67.00	273,775	+1.06(+1.61%)
Jan 28, 2015	67.01	67.72	65.86	65.94	165,277	-0.80(-1.20%)
Jan 27, 2015	66.04	67.25	66.04	66.74	299,377	-0.13(-0.19%)
Jan 26, 2015	65.64	67.07	65.42	66.86	327,388	+0.94(+1.42%)
Jan 23, 2015	66.26	66.83	65.68	65.93	290,051	-0.46(-0.70%)
Jan 22, 2015	66.46	67.04	65.53	66.39	382,382	+0.23(+0.34%)
Jan 21, 2015	65.47	66.48	65.31	66.16	390,524	+0.50(+0.76%)
Jan 20, 2015	66.07	66.71	65.37	65.66	286,504	-0.29(-0.44%)
Jan 16, 2015	65.50	66.31	65.09	65.96	314,804	+0.31(+0.47%)
Jan 15, 2015	66.71	67.26	65.54	65.65	251,976	-0.96(-1.45%)
Jan 14, 2015	65.94	66.97	65.93	66.61	201,300	-0.25(-0.38%)
Jan 13, 2015	67.18	68.17	65.87	66.86	384,717	+0.15(+0.23%)
Jan 12, 2015	67.53	67.53	66.36	66.71	413,116	-0.74(-1.09%)
Jan 09, 2015	68.73	68.87	67.26	67.45	248,893	-1.05(-1.54%)
Jan 08, 2015	67.77	69.11	67.52	68.50	315,681	+1.27(+1.89%)
Jan 07, 2015	68.45	69.06	67.06	67.23	394,707	-0.71(-1.04%)
Jan 06, 2015	69.11	69.44	67.59	67.94	283,423	-0.90(-1.31%)
Jan 05, 2015	71.01	71.02	68.79	68.84	295,177	-2.32(-3.26%)
Jan 02, 2015	70.99	71.53	69.80	71.16	186,123	+0.26(+0.37%)
Dec 31, 2014	71.92	70.89	70.89	70.89	178,478	-0.91(-1.27%)
Dec 30, 2014	72.34	72.38	71.47	71.80	137,010	-0.69(-0.95%)
Dec 29, 2014	72.16	73.11	71.84	72.49	112,787	+0.21(+0.29%)
Dec 26, 2014	72.38	73.13	72.27	72.28	158,888	+0.22(+0.30%)
Dec 24, 2014	71.66	72.07	72.07	72.07	102,160	+0.41(+0.57%)
Dec 23, 2014	71.81	72.20	71.58	71.66	252,313	+0.32(+0.45%)
Dec 22, 2014	70.92	71.63	70.53	71.34	196,371	+0.65(+0.91%)
Dec 19, 2014	70.85	71.55	70.31	70.69	515,585	-0.13(-0.18%)
Dec 18, 2014	70.45	71.03	69.81	70.82	227,393	+1.81(+2.62%)
Dec 17, 2014	67.82	69.25	67.02	69.01	217,090	+1.39(+2.06%)
Dec 16, 2014	67.85	68.68	67.10	67.62	318,392	-0.55(-0.81%)
Dec 15, 2014	70.29	70.29	68.07	68.17	345,535	-1.63(-2.34%)
Dec 12, 2014	68.83	70.26	67.57	69.80	446,735	+0.49(+0.71%)
Dec 11, 2014	68.47	69.84	68.15	69.31	318,795	+1.08(+1.58%)
Dec 10, 2014	69.47	69.82	68.15	68.24	193,728	-1.55(-2.22%)
Dec 09, 2014	69.30	69.90	68.53	69.79	254,205	-0.29(-0.41%)
Dec 08, 2014	71.11	71.95	69.69	70.08	238,213	-1.44(-2.02%)
Dec 05, 2014	71.19	71.62	70.91	71.52	156,589	+0.32(+0.45%)
Dec 04, 2014	71.34	71.51	70.71	71.20	209,797	-0.44(-0.61%)
Dec 03, 2014	71.26	71.83	71.24	71.64	448,384	+0.60(+0.84%)
Dec 02, 2014	70.55	71.58	70.36	71.04	215,257	+1.02(+1.46%)
Dec 01, 2014	70.39	71.39	69.73	70.01	207,762	-0.84(-1.19%)
Nov 28, 2014	71.68	71.70	70.64	70.86	110,210	-0.99(-1.38%)
Nov 26, 2014	72.23	71.84	71.84	71.84	130,036	-0.43(-0.59%)
Nov 25, 2014	72.10	72.72	71.73	72.27	139,320	+0.05(+0.06%)
Nov 24, 2014	72.22	72.69	72.15	72.23	217,254	+0.14(+0.19%)
Nov 21, 2014	70.71	72.47	70.56	72.09	276,743	+2.19(+3.14%)
Nov 20, 2014	69.91	71.01	69.53	69.90	355,798	-0.52(-0.73%)
Nov 19, 2014	70.87	70.87	69.81	70.41	192,537	-0.72(-1.01%)
Nov 18, 2014	70.87	72.20	70.87	71.13	275,138	+0.39(+0.55%)
Nov 17, 2014	70.69	71.09	70.05	70.74	241,973	+0.03(+0.04%)
Nov 14, 2014	70.59	71.26	70.41	70.71	154,501	+0.01(+0.01%)
Nov 13, 2014	71.18	71.34	70.42	70.70	165,324	-0.53(-0.75%)
Nov 12, 2014	70.35	71.69	70.35	71.24	220,372	+0.34(+0.47%)
Nov 11, 2014	70.48	71.22	70.05	70.90	246,747	+0.28(+0.40%)
Nov 10, 2014	70.57	71.15	70.41	70.62	180,343	+0.23(+0.32%)
Nov 07, 2014	70.11	70.69	69.96	70.39	241,017	+0.42(+0.60%)
Nov 06, 2014	69.15	70.23	69.15	69.98	206,447	+0.97(+1.41%)
Nov 05, 2014	69.03	69.80	68.54	69.01	189,647	+0.64(+0.94%)
Nov 04, 2014	69.02	69.19	68.31	68.36	217,079	-0.72(-1.04%)

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.

Nordson Corp (NQ: NDSN )

Historical Prices

Free News Feed