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

Nomad Foods Ltd (NY: NOMD )

17.99 -0.07 (-0.39%)
Streaming Delayed Price Updated: 10:21 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 (%)
Apr 29, 2016 8.229 8.427 7.852 8.070 425,425 -0.18(-2.16%)
Apr 28, 2016 8.129 8.536 8.020 8.248 370,484 +0.10(+1.22%)
Apr 27, 2016 8.199 8.308 7.931 8.149 250,973 -0.03(-0.36%)
Apr 26, 2016 8.258 8.357 8.129 8.179 157,337 -0.08(-0.96%)
Apr 25, 2016 8.258 8.496 8.229 8.258 149,371 -0.10(-1.19%)
Apr 22, 2016 8.229 8.447 8.229 8.357 136,826 +0.15(+1.81%)
Apr 21, 2016 8.179 8.288 8.179 8.209 100,441 -0.07(-0.84%)
Apr 20, 2016 8.288 8.372 8.181 8.278 95,681 +0.00(+0.00%)
Apr 19, 2016 8.278 8.506 8.229 8.278 160,304 -0.03(-0.36%)
Apr 18, 2016 8.427 8.437 8.199 8.308 88,050 -0.08(-0.95%)
Apr 15, 2016 8.229 8.556 8.179 8.387 1,095,813 -0.04(-0.47%)
Apr 14, 2016 8.516 8.585 8.328 8.427 144,864 -0.09(-1.05%)
Apr 13, 2016 8.675 8.774 8.457 8.516 252,004 -0.07(-0.81%)
Apr 12, 2016 8.764 8.977 8.546 8.585 260,909 -0.23(-2.59%)
Apr 11, 2016 8.685 8.893 8.665 8.813 87,445 +0.20(+2.30%)
Apr 08, 2016 8.695 8.794 8.129 8.615 334,153 -0.03(-0.34%)
Apr 07, 2016 9.042 9.121 8.585 8.645 338,298 -0.38(-4.18%)
Apr 06, 2016 8.734 9.151 8.734 9.022 258,671 +0.22(+2.48%)
Apr 05, 2016 8.823 8.952 8.645 8.804 78,885 -0.12(-1.33%)
Apr 04, 2016 8.823 8.982 8.615 8.923 173,469 +0.03(+0.33%)
Apr 01, 2016 9.032 9.051 8.784 8.893 283,852 -0.04(-0.44%)
Mar 31, 2016 9.210 9.210 8.469 8.932 848,618 -0.16(-1.74%)
Mar 30, 2016 9.170 9.299 8.863 9.091 243,998 -0.08(-0.86%)
Mar 29, 2016 8.685 9.329 8.660 9.170 493,046 +0.40(+4.52%)
Mar 28, 2016 8.804 8.962 8.625 8.774 232,952 -0.03(-0.34%)
Mar 24, 2016 8.813 8.804 8.804 8.804 289,289 -0.05(-0.56%)
Mar 23, 2016 8.556 8.863 8.496 8.853 213,234 +0.49(+5.81%)
Mar 22, 2016 8.199 8.526 8.149 8.367 333,658 +0.06(+0.72%)
Mar 21, 2016 7.872 8.417 7.872 8.308 259,124 +0.36(+4.49%)
Mar 18, 2016 7.683 8.124 7.455 7.951 352,598 +0.22(+2.82%)
Mar 17, 2016 7.594 7.763 7.336 7.733 437,097 +0.15(+1.96%)
Mar 16, 2016 7.614 7.693 7.336 7.584 991,286 -0.11(-1.42%)
Mar 15, 2016 7.822 7.931 7.574 7.693 578,347 -0.24(-3.00%)
Mar 14, 2016 7.862 8.179 7.753 7.931 423,794 +0.01(+0.13%)
Mar 11, 2016 7.931 8.209 7.891 7.921 131,933 -0.01(-0.12%)
Mar 10, 2016 7.931 8.110 7.723 7.931 148,122 +0.04(+0.50%)
Mar 09, 2016 8.229 8.338 7.693 7.891 1,147,400 -0.21(-2.57%)
Mar 08, 2016 8.457 8.556 8.100 8.100 88,698 -0.35(-4.11%)
Mar 07, 2016 8.179 8.585 8.179 8.447 390,830 +0.24(+2.90%)
Mar 04, 2016 8.238 8.338 8.129 8.209 360,250 -0.09(-1.08%)
Mar 03, 2016 8.447 8.675 8.288 8.298 404,480 +0.02(+0.24%)
Mar 02, 2016 8.010 8.437 7.951 8.278 116,005 +0.24(+2.96%)
Mar 01, 2016 7.931 8.318 7.882 8.040 314,546 +0.29(+3.71%)
Feb 29, 2016 8.169 8.169 7.683 7.753 1,509,531 -0.51(-6.12%)
Feb 26, 2016 7.931 8.992 7.931 8.258 688,914 +0.34(+4.26%)
Feb 25, 2016 7.356 8.001 7.118 7.921 692,263 +0.80(+11.28%)
Feb 24, 2016 6.375 7.227 6.375 7.118 876,012 +0.68(+10.63%)
Feb 23, 2016 6.841 6.890 6.365 6.434 1,178,059 -0.43(-6.21%)
Feb 22, 2016 6.930 7.088 6.801 6.860 301,726 -0.04(-0.57%)
Feb 19, 2016 6.851 7.039 6.851 6.900 202,335 -0.11(-1.56%)
Feb 18, 2016 7.316 7.316 6.732 7.009 767,608 -0.04(-0.56%)
Feb 17, 2016 7.039 7.485 6.930 7.049 3,811,183 +0.05(+0.71%)
Feb 16, 2016 7.039 7.564 6.900 6.999 426,560 -0.13(-1.81%)
Feb 12, 2016 6.930 7.128 7.128 7.128 1,009,184 +0.58(+8.77%)
Feb 11, 2016 6.851 6.979 6.419 6.553 772,113 -0.43(-6.11%)
Feb 10, 2016 6.860 7.267 6.692 6.979 485,725 +0.23(+3.38%)
Feb 09, 2016 7.604 7.979 6.345 6.751 1,003,325 -0.79(-10.51%)
Feb 08, 2016 8.129 8.516 7.435 7.545 501,907 -0.70(-8.53%)
Feb 05, 2016 8.229 8.595 8.090 8.248 604,225 +0.02(+0.24%)
Feb 04, 2016 8.823 8.823 8.229 8.229 1,082,887 -0.33(-3.82%)
Feb 03, 2016 8.843 8.932 7.991 8.556 279,854 -0.04(-0.46%)
Feb 02, 2016 8.913 9.388 8.298 8.595 272,156 -0.32(-3.56%)
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.