NIELSEN N.V.

(NYSE: NLSN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.39 Up +0.06 +0.12%
Find prices for:
NIELSEN N.V. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 48.15 47.61 47.86 48.03 1,151,112
07/11/2014 48.7 48.21 48.49 48.63 777,401
07/03/2014 49.61 49.32 49.32 49.51 935,203
06/27/2014 48.67 48.21 48.21 48.42 4,487,734
06/20/2014 48.24 47.7 47.7 48.2 3,747,836
06/13/2014 46.93 46.3 46.89 46.39 1,584,303
06/06/2014 48.04 47.5 47.57 47.68 1,748,970
05/30/2014 48.37 47.57 47.92 48.26 2,105,580
05/23/2014 47.96 47.58 47.78 47.58 1,572,580
05/16/2014 46.68 45.88 46.33 46.66 1,024,928
05/09/2014 47.27 46.71 46.76 46.85 1,496,364
05/02/2014 47.32 46.96 47.19 46.99 1,246,288
04/25/2014 46.25 45.78 46.25 45.99 1,404,253
04/17/2014 44.89 44.04 44.08 44.83 1,108,146
04/11/2014 43.24 42.54 42.8 42.68 1,553,126
04/04/2014 45.53 44.19 45.53 44.49 2,092,406
03/28/2014 44.54 44.03 44.53 44.26 949,275
03/21/2014 44.17 43.75 44.17 44.08 4,755,771
03/14/2014 44.32 43.71 44.12 43.86 1,861,330
03/07/2014 46.63 45.78 46.13 46.28 3,957,219
02/28/2014 47.45 46.81 46.94 47.34 1,814,892
02/21/2014 46.65 46.1 46.38 46.31 1,211,363
02/14/2014 45.6 45.05 45.22 45.43 1,669,638
02/07/2014 44.3 43.48 43.66 44.18 1,618,992
01/31/2014 42.61 42.09 42.2 42.29 2,811,020
01/24/2014 44.59 43.24 44.56 43.24 1,907,046
01/17/2014 44.47 43.57 44.1 44.42 3,823,852
01/10/2014 44.59 43.95 44.57 44.11 3,554,155
01/03/2014 45.52 45.22 45.22 45.35 1,150,409
12/27/2013 46.04 45.59 46.04 45.7 925,924
12/20/2013 45.38 45.1 45.15 45.35 4,202,490
12/13/2013 45.84 43.29 43.35 45.62 5,582,030
12/06/2013 43.69 43.07 43.22 43.55 2,396,808
11/29/2013 43.33 42.96 43.23 43.16 1,394,042
11/22/2013 41.65 39.65 39.94 41.12 17,867,178
11/15/2013 40.34 39.77 39.98 40.34 1,113,253
11/08/2013 39.78 39.04 39.07 39.77 1,044,720
11/01/2013 40.06 39.59 39.79 39.94 1,502,860
10/25/2013 39.26 38.83 38.93 39.04 1,705,663
10/18/2013 38.48 37.96 38.07 38.44 1,537,199
10/11/2013 37.33 37.02 37.28 37.24 1,627,703
10/04/2013 36.45 36.15 36.25 36.4 1,458,896
09/27/2013 36.47 36.14 36.47 36.32 1,410,880
09/20/2013 37.04 35.87 36.89 35.87 3,875,477
09/13/2013 35.75 35.44 35.6 35.56 1,438,337
09/06/2013 35.4 34.7 35 35 2,583,291
08/30/2013 34.65 34.36 34.52 34.5 1,650,451
08/23/2013 34.23 33.6 33.92 34.06 2,367,103
08/16/2013 33.02 32.47 32.57 32.73 1,583,081
08/09/2013 33.44 32.86 33.21 33.09 1,428,089
08/02/2013 33.84 33.34 33.41 33.74 3,013,036
07/26/2013 33.28 32.98 33.25 33.23 1,205,289
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:46 PM ET