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, 2017 11.31 11.39 11.15 11.26 2,111,438 -0.15(-1.29%)
Mar 30, 2017 11.13 11.80 11.02 11.40 2,820,714 +0.13(+1.13%)
Mar 29, 2017 11.01 11.33 11.01 11.28 639,619 +0.23(+2.05%)
Mar 28, 2017 10.81 11.10 10.81 11.05 694,769 +0.20(+1.81%)
Mar 27, 2017 10.92 10.93 10.77 10.85 1,340,095 -0.10(-0.90%)
Mar 24, 2017 10.81 11.15 10.76 10.95 973,049 +0.23(+2.11%)
Mar 23, 2017 10.69 10.86 10.67 10.73 511,901 +0.02(+0.18%)
Mar 22, 2017 10.77 10.77 10.63 10.71 378,339 -0.11(-1.00%)
Mar 21, 2017 11.17 11.17 10.81 10.81 859,454 -0.32(-2.91%)
Mar 20, 2017 11.25 11.27 11.09 11.14 352,825 -0.11(-0.96%)
Mar 17, 2017 11.25 11.34 11.10 11.25 556,065 +0.06(+0.53%)
Mar 16, 2017 11.24 11.26 11.19 11.19 413,940 -0.01(-0.09%)
Mar 15, 2017 11.14 11.27 11.09 11.20 478,761 +0.11(+0.97%)
Mar 14, 2017 10.99 11.14 10.99 11.09 377,785 -0.10(-0.88%)
Mar 13, 2017 11.23 11.41 11.18 11.19 1,193,118 -0.08(-0.70%)
Mar 10, 2017 10.64 11.45 10.58 11.27 2,264,185 +0.71(+6.70%)
Mar 09, 2017 10.26 10.62 10.25 10.56 1,113,821 +0.26(+2.48%)
Mar 08, 2017 10.48 10.57 10.25 10.30 521,408 -0.13(-1.23%)
Mar 07, 2017 10.53 10.58 10.40 10.43 499,565 -0.11(-1.03%)
Mar 06, 2017 10.82 10.82 10.22 10.54 969,676 -0.39(-3.60%)
Mar 03, 2017 10.62 11.03 10.52 10.93 1,384,843 +0.31(+2.96%)
Mar 02, 2017 10.81 10.89 10.58 10.62 405,293 -0.19(-1.73%)
Mar 01, 2017 10.62 10.91 10.57 10.80 1,171,728 +0.23(+2.14%)
Feb 28, 2017 10.53 10.69 10.32 10.58 1,336,239 -0.02(-0.19%)
Feb 27, 2017 10.69 10.76 10.55 10.60 947,148 -0.09(-0.83%)
Feb 24, 2017 10.45 10.74 10.41 10.69 751,851 +0.01(+0.09%)
Feb 23, 2017 10.64 10.70 10.52 10.68 341,948 +0.07(+0.65%)
Feb 22, 2017 10.61 10.68 10.50 10.61 366,786 +0.01(+0.09%)
Feb 21, 2017 10.51 10.70 10.46 10.60 519,013 +0.16(+1.51%)
Feb 17, 2017 10.44 10.44 10.44 0 -0.04(-0.38%)
Feb 16, 2017 10.57 10.59 10.32 10.48 618,737 -0.06(-0.56%)
Feb 15, 2017 10.60 10.74 10.41 10.54 820,056 +0.11(+1.04%)
Feb 14, 2017 10.36 10.50 10.23 10.43 412,203 +0.01(+0.09%)
Feb 13, 2017 10.52 10.53 10.35 10.42 485,935 -0.09(-0.84%)
Feb 10, 2017 10.51 10.57 10.34 10.51 334,638 +0.06(+0.56%)
Feb 09, 2017 10.26 10.49 10.25 10.45 422,424 +0.24(+2.31%)
Feb 08, 2017 10.27 10.34 10.16 10.21 574,248 -0.10(-0.95%)
Feb 07, 2017 10.48 10.49 10.27 10.31 336,818 -0.13(-1.22%)
Feb 06, 2017 10.40 10.54 10.34 10.44 469,499 +0.05(+0.47%)
Feb 03, 2017 10.17 10.42 9.998 10.39 455,794 +0.29(+2.82%)
Feb 02, 2017 10.17 10.17 9.998 10.11 812,379 -0.06(-0.58%)
Feb 01, 2017 10.13 10.26 10.04 10.16 729,425 +0.07(+0.68%)
Jan 31, 2017 10.15 10.15 9.978 10.10 401,309 -0.02(-0.19%)
Jan 30, 2017 10.15 10.19 9.919 10.12 613,301 -0.04(-0.39%)
Jan 27, 2017 10.17 10.34 10.15 10.16 593,519 -0.02(-0.19%)
Jan 26, 2017 10.24 10.43 10.16 10.17 1,213,416 -0.12(-1.15%)
Jan 25, 2017 10.05 10.32 9.998 10.29 1,387,250 +0.25(+2.45%)
Jan 24, 2017 10.08 10.09 9.880 10.05 1,265,530 -0.02(-0.20%)
Jan 23, 2017 10.13 10.17 10.01 10.07 313,905 -0.06(-0.58%)
Jan 20, 2017 10.14 10.21 10.09 10.13 303,397 +0.02(+0.19%)
Jan 19, 2017 10.11 10.18 10.03 10.11 342,844 +0.00(+0.00%)
Jan 18, 2017 10.16 10.27 10.09 10.11 369,106 -0.09(-0.87%)
Jan 17, 2017 10.05 10.31 9.959 10.19 1,029,837 +0.11(+1.07%)
Jan 13, 2017 10.09 10.09 10.09 0 +0.33(+3.43%)
Jan 12, 2017 9.801 9.919 9.664 9.752 470,208 -0.03(-0.30%)
Jan 11, 2017 9.624 9.929 9.614 9.782 496,948 +0.17(+1.74%)
Jan 10, 2017 9.634 9.673 9.447 9.614 213,590 +0.01(+0.10%)
Jan 09, 2017 9.683 9.683 9.498 9.605 208,576 -0.06(-0.61%)
Jan 06, 2017 9.831 9.868 9.614 9.664 147,359 -0.12(-1.21%)
Jan 05, 2017 9.850 9.919 9.683 9.782 234,860 -0.01(-0.10%)
Jan 04, 2017 9.762 9.831 9.688 9.791 450,775 +0.06(+0.61%)
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.