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

Nomad Foods Ltd (NY: NOMD )

19.14 +0.22 (+1.16%)
Streaming Delayed Price Updated: 2:24 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 (%)
Jul 29, 2016 8.631 8.897 8.582 8.700 2,093,978 +0.13(+1.49%)
Jul 28, 2016 8.631 8.710 8.553 8.572 610,192 +0.00(+0.00%)
Jul 27, 2016 8.504 8.641 8.435 8.572 515,467 -0.01(-0.11%)
Jul 26, 2016 8.523 8.661 8.504 8.582 377,259 -0.01(-0.11%)
Jul 25, 2016 8.661 8.921 8.592 8.592 298,375 -0.12(-1.35%)
Jul 22, 2016 8.838 8.936 8.681 8.710 462,638 -0.15(-1.66%)
Jul 21, 2016 8.808 9.152 8.808 8.858 1,354,327 -0.05(-0.55%)
Jul 20, 2016 8.651 9.025 8.553 8.907 1,042,448 +0.22(+2.49%)
Jul 19, 2016 8.543 9.172 8.543 8.690 1,064,013 +0.21(+2.43%)
Jul 18, 2016 8.346 8.710 8.327 8.484 500,697 +0.13(+1.53%)
Jul 15, 2016 8.445 8.533 8.317 8.356 333,992 -0.01(-0.12%)
Jul 14, 2016 8.356 8.513 8.327 8.366 276,935 +0.02(+0.24%)
Jul 13, 2016 8.454 8.533 8.199 8.346 223,256 -0.08(-0.93%)
Jul 12, 2016 8.376 8.651 8.376 8.425 409,533 +0.06(+0.70%)
Jul 11, 2016 8.356 8.454 8.341 8.366 203,841 +0.01(+0.12%)
Jul 08, 2016 8.101 8.451 8.081 8.356 263,942 +0.28(+3.41%)
Jul 07, 2016 8.130 8.297 8.022 8.081 349,138 -0.08(-0.96%)
Jul 06, 2016 8.140 8.194 7.953 8.160 683,391 -0.03(-0.36%)
Jul 05, 2016 8.425 8.425 8.091 8.189 203,487 -0.24(-2.80%)
Jul 01, 2016 7.914 8.425 8.425 8.425 2,855,523 +0.58(+7.39%)
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%)
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.