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

Nomad Foods Ltd (NY: NOMD )

18.92 +1.07 (+5.99%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jun 30, 2016 7.963 8.032 7.717 7.845 1,377,438 -0.08(-0.99%)
Jun 29, 2016 8.061 8.169 7.865 7.924 826,781 +0.05(+0.62%)
Jun 28, 2016 7.963 8.110 7.771 7.874 893,376 -0.06(-0.74%)
Jun 27, 2016 8.749 8.749 7.766 7.933 837,996 -0.93(-10.53%)
Jun 24, 2016 8.956 9.339 8.612 8.867 2,011,052 -0.76(-7.87%)
Jun 23, 2016 9.290 9.791 9.231 9.624 1,239,287 +0.31(+3.38%)
Jun 22, 2016 9.211 9.339 9.042 9.310 1,272,755 +0.12(+1.28%)
Jun 21, 2016 8.975 9.369 8.975 9.192 498,717 +0.12(+1.30%)
Jun 20, 2016 8.799 9.108 8.740 9.074 596,719 +0.49(+5.73%)
Jun 17, 2016 8.690 8.818 8.445 8.582 693,844 -0.25(-2.78%)
Jun 16, 2016 8.622 8.877 8.366 8.828 903,654 +0.08(+0.90%)
Jun 15, 2016 8.877 8.946 8.710 8.749 437,551 -0.20(-2.20%)
Jun 14, 2016 9.270 9.290 8.749 8.946 467,712 -0.34(-3.70%)
Jun 13, 2016 9.457 9.751 9.133 9.290 502,149 -0.16(-1.66%)
Jun 10, 2016 9.634 9.683 9.428 9.447 217,106 -0.29(-2.93%)
Jun 09, 2016 9.673 9.782 9.614 9.732 195,444 -0.03(-0.30%)
Jun 08, 2016 9.723 9.860 9.605 9.762 384,917 +0.11(+1.12%)
Jun 07, 2016 9.831 9.831 9.418 9.654 579,486 -0.17(-1.70%)
Jun 06, 2016 10.06 10.15 9.821 9.821 202,556 -0.18(-1.77%)
Jun 03, 2016 10.07 10.25 9.850 9.998 593,585 +0.18(+1.80%)
Jun 02, 2016 9.791 9.850 9.713 9.821 161,605 +0.03(+0.30%)
Jun 01, 2016 9.536 9.855 9.526 9.791 460,164 +0.24(+2.47%)
May 31, 2016 9.605 9.683 9.438 9.556 198,354 -0.08(-0.82%)
May 27, 2016 9.703 9.634 9.634 9.634 133,255 +0.03(+0.31%)
May 26, 2016 9.929 9.929 9.573 9.605 363,003 -0.12(-1.21%)
May 25, 2016 9.093 9.959 9.044 9.723 868,307 +1.18(+13.81%)
May 24, 2016 8.612 8.848 8.533 8.543 629,613 -0.07(-0.80%)
May 23, 2016 8.602 8.700 8.513 8.612 76,803 -0.03(-0.34%)
May 20, 2016 8.513 9.084 8.513 8.641 571,418 +0.13(+1.50%)
May 19, 2016 8.032 8.533 8.032 8.513 247,134 +0.41(+5.10%)
May 18, 2016 8.258 8.258 8.012 8.101 712,249 +0.00(+0.00%)
May 17, 2016 8.199 8.258 8.042 8.101 287,973 -0.03(-0.36%)
May 16, 2016 8.061 8.356 8.002 8.130 188,639 +0.09(+1.10%)
May 13, 2016 8.248 8.346 7.894 8.042 403,227 -0.26(-3.08%)
May 12, 2016 8.454 8.553 8.258 8.297 424,522 -0.16(-1.86%)
May 11, 2016 8.081 8.749 8.081 8.454 376,877 +0.32(+3.99%)
May 10, 2016 8.081 8.199 7.874 8.130 248,813 +0.01(+0.12%)
May 09, 2016 8.061 8.209 7.865 8.120 180,306 +0.09(+1.10%)
May 06, 2016 7.786 8.101 7.717 8.032 314,184 +0.15(+1.87%)
May 05, 2016 7.865 7.973 7.825 7.884 250,452 +0.02(+0.25%)
May 04, 2016 7.963 8.061 7.776 7.865 131,527 -0.09(-1.11%)
May 03, 2016 8.110 8.208 7.894 7.953 231,409 -0.25(-3.00%)
May 02, 2016 8.012 8.248 7.914 8.199 396,344 +0.20(+2.46%)
Apr 29, 2016 8.160 8.356 7.786 8.002 429,024 -0.18(-2.16%)
Apr 28, 2016 8.061 8.464 7.953 8.179 373,618 +0.10(+1.22%)
Apr 27, 2016 8.130 8.238 7.865 8.081 253,097 -0.03(-0.36%)
Apr 26, 2016 8.189 8.287 8.061 8.110 158,668 -0.08(-0.96%)
Apr 25, 2016 8.189 8.425 8.160 8.189 150,635 -0.10(-1.19%)
Apr 22, 2016 8.160 8.376 8.160 8.287 137,984 +0.15(+1.81%)
Apr 21, 2016 8.110 8.219 8.110 8.140 101,291 -0.07(-0.84%)
Apr 20, 2016 8.219 8.302 8.112 8.209 96,490 +0.00(+0.00%)
Apr 19, 2016 8.209 8.435 8.160 8.209 161,660 -0.03(-0.36%)
Apr 18, 2016 8.356 8.366 8.130 8.238 88,795 -0.08(-0.95%)
Apr 15, 2016 8.160 8.484 8.110 8.317 1,105,084 -0.04(-0.47%)
Apr 14, 2016 8.445 8.513 8.258 8.356 146,090 -0.09(-1.05%)
Apr 13, 2016 8.602 8.700 8.386 8.445 254,136 -0.07(-0.81%)
Apr 12, 2016 8.690 8.902 8.474 8.513 263,116 -0.23(-2.59%)
Apr 11, 2016 8.612 8.818 8.592 8.740 88,185 +0.20(+2.30%)
Apr 08, 2016 8.622 8.720 8.061 8.543 336,980 -0.03(-0.34%)
Apr 07, 2016 8.966 9.044 8.513 8.572 341,160 -0.37(-4.18%)
Apr 06, 2016 8.661 9.074 8.661 8.946 260,859 +0.22(+2.48%)
Apr 05, 2016 8.749 8.877 8.572 8.730 79,553 -0.12(-1.33%)
Apr 04, 2016 8.749 8.907 8.543 8.848 174,937 +0.03(+0.33%)
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.