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

Nomad Foods Ltd (NY: NOMD )

17.95 -0.11 (-0.64%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 1, 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 8.704 8.972 8.655 8.774 2,076,411 +0.13(+1.49%)
Jul 28, 2016 8.704 8.784 8.625 8.645 605,073 +0.00(+0.00%)
Jul 27, 2016 8.576 8.714 8.506 8.645 511,142 -0.01(-0.11%)
Jul 26, 2016 8.595 8.734 8.576 8.655 374,094 -0.01(-0.11%)
Jul 25, 2016 8.734 8.997 8.665 8.665 295,872 -0.12(-1.35%)
Jul 22, 2016 8.913 9.012 8.754 8.784 458,757 -0.15(-1.66%)
Jul 21, 2016 8.883 9.230 8.883 8.932 1,342,965 -0.05(-0.55%)
Jul 20, 2016 8.724 9.101 8.625 8.982 1,033,702 +0.22(+2.49%)
Jul 19, 2016 8.615 9.250 8.615 8.764 1,055,086 +0.21(+2.43%)
Jul 18, 2016 8.417 8.784 8.397 8.556 496,496 +0.13(+1.53%)
Jul 15, 2016 8.516 8.605 8.387 8.427 331,190 -0.01(-0.12%)
Jul 14, 2016 8.427 8.585 8.397 8.437 274,612 +0.02(+0.24%)
Jul 13, 2016 8.526 8.605 8.268 8.417 221,383 -0.08(-0.93%)
Jul 12, 2016 8.447 8.724 8.447 8.496 406,097 +0.06(+0.71%)
Jul 11, 2016 8.427 8.526 8.412 8.437 202,131 +0.01(+0.12%)
Jul 08, 2016 8.169 8.522 8.149 8.427 261,728 +0.28(+3.41%)
Jul 07, 2016 8.199 8.367 8.090 8.149 346,209 -0.08(-0.96%)
Jul 06, 2016 8.209 8.263 8.020 8.229 677,658 -0.03(-0.36%)
Jul 05, 2016 8.496 8.496 8.159 8.258 201,780 -0.24(-2.80%)
Jul 01, 2016 7.981 8.496 8.496 8.496 2,831,568 +0.58(+7.39%)
Jun 30, 2016 8.030 8.100 7.782 7.911 1,365,882 -0.08(-0.99%)
Jun 29, 2016 8.129 8.238 7.931 7.991 819,845 +0.05(+0.62%)
Jun 28, 2016 8.030 8.179 7.837 7.941 885,881 -0.06(-0.74%)
Jun 27, 2016 8.823 8.823 7.832 8.001 830,966 -0.94(-10.53%)
Jun 24, 2016 9.032 9.418 8.685 8.942 1,994,181 -0.76(-7.87%)
Jun 23, 2016 9.369 9.874 9.309 9.706 1,228,890 +0.32(+3.38%)
Jun 22, 2016 9.289 9.418 9.118 9.389 1,262,078 +0.12(+1.28%)
Jun 21, 2016 9.051 9.448 9.051 9.270 494,533 +0.12(+1.30%)
Jun 20, 2016 8.873 9.185 8.813 9.151 591,713 +0.50(+5.73%)
Jun 17, 2016 8.764 8.893 8.516 8.655 688,024 -0.25(-2.78%)
Jun 16, 2016 8.695 8.952 8.437 8.903 896,073 +0.08(+0.90%)
Jun 15, 2016 8.952 9.022 8.784 8.823 433,880 -0.20(-2.20%)
Jun 14, 2016 9.349 9.369 8.823 9.022 463,788 -0.35(-3.70%)
Jun 13, 2016 9.537 9.834 9.210 9.369 497,937 -0.16(-1.67%)
Jun 10, 2016 9.716 9.765 9.507 9.527 215,284 -0.29(-2.93%)
Jun 09, 2016 9.755 9.864 9.696 9.815 193,804 -0.03(-0.30%)
Jun 08, 2016 9.805 9.944 9.686 9.845 381,688 +0.11(+1.12%)
Jun 07, 2016 9.914 9.914 9.498 9.735 574,625 -0.17(-1.70%)
Jun 06, 2016 10.14 10.24 9.904 9.904 200,857 -0.18(-1.77%)
Jun 03, 2016 10.15 10.34 9.934 10.08 588,605 +0.18(+1.80%)
Jun 02, 2016 9.874 9.934 9.795 9.904 160,250 +0.03(+0.30%)
Jun 01, 2016 9.617 9.939 9.607 9.874 456,303 +0.24(+2.47%)
May 31, 2016 9.686 9.765 9.517 9.636 196,690 -0.08(-0.82%)
May 27, 2016 9.785 9.716 9.716 9.716 132,137 +0.03(+0.31%)
May 26, 2016 10.01 10.01 9.654 9.686 359,957 -0.12(-1.21%)
May 25, 2016 9.170 10.04 9.121 9.805 861,022 +1.19(+13.81%)
May 24, 2016 8.685 8.922 8.605 8.615 624,331 -0.07(-0.80%)
May 23, 2016 8.675 8.774 8.585 8.685 76,159 -0.03(-0.34%)
May 20, 2016 8.585 9.160 8.585 8.714 566,624 +0.13(+1.50%)
May 19, 2016 8.100 8.605 8.100 8.585 245,060 +0.42(+5.10%)
May 18, 2016 8.328 8.328 8.080 8.169 706,274 +0.00(+0.00%)
May 17, 2016 8.268 8.328 8.110 8.169 285,557 -0.03(-0.36%)
May 16, 2016 8.129 8.427 8.070 8.199 187,056 +0.09(+1.10%)
May 13, 2016 8.318 8.417 7.961 8.110 399,845 -0.26(-3.08%)
May 12, 2016 8.526 8.625 8.328 8.367 420,960 -0.16(-1.86%)
May 11, 2016 8.149 8.823 8.149 8.526 373,716 +0.33(+3.99%)
May 10, 2016 8.149 8.268 7.941 8.199 246,726 +0.01(+0.12%)
May 09, 2016 8.129 8.278 7.931 8.189 178,793 +0.09(+1.10%)
May 06, 2016 7.852 8.169 7.782 8.100 311,549 +0.15(+1.87%)
May 05, 2016 7.931 8.040 7.891 7.951 248,351 +0.02(+0.25%)
May 04, 2016 8.030 8.129 7.842 7.931 130,424 -0.09(-1.11%)
May 03, 2016 8.179 8.277 7.961 8.020 229,467 -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.