Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomad Foods Ltd (NY: NOMD )

19.08 +0.16 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 9.133 9.133 8.398 8.858 855,797 -0.16(-1.74%)
Mar 30, 2016 9.093 9.221 8.789 9.015 246,063 -0.08(-0.86%)
Mar 29, 2016 8.612 9.251 8.587 9.093 497,217 +0.39(+4.52%)
Mar 28, 2016 8.730 8.887 8.553 8.700 234,923 -0.03(-0.34%)
Mar 24, 2016 8.740 8.730 8.730 8.730 291,737 -0.05(-0.56%)
Mar 23, 2016 8.484 8.789 8.425 8.779 215,038 +0.48(+5.81%)
Mar 22, 2016 8.130 8.454 8.081 8.297 336,481 +0.06(+0.72%)
Mar 21, 2016 7.806 8.346 7.806 8.238 261,317 +0.35(+4.49%)
Mar 18, 2016 7.619 8.056 7.393 7.884 355,581 +0.22(+2.82%)
Mar 17, 2016 7.530 7.697 7.275 7.668 440,795 +0.15(+1.96%)
Mar 16, 2016 7.550 7.629 7.275 7.521 999,673 -0.11(-1.42%)
Mar 15, 2016 7.756 7.865 7.511 7.629 583,240 -0.24(-3.00%)
Mar 14, 2016 7.796 8.110 7.688 7.865 427,379 +0.01(+0.13%)
Mar 11, 2016 7.865 8.140 7.825 7.855 133,049 -0.01(-0.12%)
Mar 10, 2016 7.865 8.042 7.658 7.865 149,375 +0.04(+0.50%)
Mar 09, 2016 8.160 8.268 7.629 7.825 1,157,107 -0.21(-2.57%)
Mar 08, 2016 8.386 8.484 8.032 8.032 89,448 -0.34(-4.11%)
Mar 07, 2016 8.110 8.513 8.110 8.376 394,136 +0.24(+2.90%)
Mar 04, 2016 8.169 8.268 8.061 8.140 363,298 -0.09(-1.08%)
Mar 03, 2016 8.376 8.602 8.219 8.228 407,902 +0.02(+0.24%)
Mar 02, 2016 7.943 8.366 7.884 8.209 116,986 +0.24(+2.96%)
Mar 01, 2016 7.865 8.248 7.815 7.973 317,208 +0.29(+3.71%)
Feb 29, 2016 8.101 8.101 7.619 7.688 1,522,302 -0.50(-6.12%)
Feb 26, 2016 7.865 8.917 7.865 8.189 694,743 +0.33(+4.26%)
Feb 25, 2016 7.294 7.933 7.058 7.855 698,120 +0.80(+11.28%)
Feb 24, 2016 6.321 7.167 6.321 7.058 883,424 +0.68(+10.63%)
Feb 23, 2016 6.783 6.832 6.311 6.380 1,188,025 -0.42(-6.21%)
Feb 22, 2016 6.872 7.029 6.744 6.803 304,279 -0.04(-0.57%)
Feb 19, 2016 6.793 6.980 6.793 6.842 204,047 -0.11(-1.56%)
Feb 18, 2016 7.255 7.255 6.675 6.950 774,103 -0.04(-0.56%)
Feb 17, 2016 6.980 7.422 6.872 6.990 3,843,427 +0.05(+0.71%)
Feb 16, 2016 6.980 7.500 6.842 6.941 430,169 -0.13(-1.81%)
Feb 12, 2016 6.872 7.068 7.068 7.068 1,017,722 +0.57(+8.77%)
Feb 11, 2016 6.793 6.921 6.365 6.498 778,645 -0.42(-6.11%)
Feb 10, 2016 6.803 7.206 6.636 6.921 489,834 +0.23(+3.38%)
Feb 09, 2016 7.540 7.912 6.292 6.695 1,011,813 -0.79(-10.51%)
Feb 08, 2016 8.061 8.445 7.373 7.481 506,153 -0.70(-8.53%)
Feb 05, 2016 8.160 8.523 8.022 8.179 609,337 +0.02(+0.24%)
Feb 04, 2016 8.749 8.749 8.160 8.160 1,092,048 -0.32(-3.82%)
Feb 03, 2016 8.769 8.858 7.924 8.484 282,222 -0.04(-0.46%)
Feb 02, 2016 8.838 9.309 8.228 8.523 274,458 -0.31(-3.56%)
Feb 01, 2016 8.602 8.897 8.602 8.838 486,112 +0.24(+2.74%)
Jan 29, 2016 8.749 8.985 7.688 8.602 529,604 +0.02(+0.23%)
Jan 28, 2016 8.828 8.946 8.415 8.582 607,587 -0.23(-2.57%)
Jan 27, 2016 9.388 9.388 8.563 8.808 316,457 -0.44(-4.78%)
Jan 26, 2016 9.339 9.831 9.182 9.251 312,280 -0.09(-0.95%)
Jan 25, 2016 8.966 9.782 8.887 9.339 241,475 +0.42(+4.74%)
Jan 22, 2016 8.897 9.388 8.818 8.917 311,682 +0.07(+0.78%)
Jan 21, 2016 8.808 8.945 8.376 8.848 1,133,900 -0.01(-0.11%)
Jan 20, 2016 9.359 9.359 8.022 8.858 1,108,773 -0.60(-6.34%)
Jan 19, 2016 10.67 10.81 9.113 9.457 350,019 -1.11(-10.51%)
Jan 15, 2016 11.28 10.57 10.57 10.57 413,294 -0.71(-6.28%)
Jan 14, 2016 11.74 11.74 10.82 11.28 879,436 -0.45(-3.86%)
Jan 13, 2016 12.73 12.78 11.35 11.73 476,369 -0.36(-3.01%)
Jan 12, 2016 12.29 12.71 12.09 12.09 690,175 -0.20(-1.60%)
Jan 11, 2016 12.34 12.34 12.29 12.29 54,827 +0.00(+0.00%)
Jan 08, 2016 12.78 12.78 12.29 12.29 106,214 -0.25(-1.96%)
Jan 07, 2016 12.80 12.80 12.15 12.53 36,712 -0.39(-3.04%)
Jan 06, 2016 13.17 13.17 12.78 12.93 182,971 -0.10(-0.75%)
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.