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 (%)
Aug 31, 2016 11.37 11.94 11.28 11.49 1,548,291 +0.15(+1.30%)
Aug 30, 2016 10.84 11.62 10.83 11.34 1,722,825 +0.46(+4.25%)
Aug 29, 2016 10.87 11.03 10.51 10.88 1,205,392 +0.01(+0.09%)
Aug 26, 2016 10.72 11.25 10.69 10.87 1,542,480 +0.35(+3.36%)
Aug 25, 2016 9.831 10.78 9.831 10.52 2,864,662 +0.81(+8.30%)
Aug 24, 2016 10.10 10.16 9.614 9.713 573,504 -0.25(-2.47%)
Aug 23, 2016 9.841 10.03 9.787 9.959 426,576 +0.20(+2.01%)
Aug 22, 2016 9.339 9.831 9.310 9.762 500,388 +0.34(+3.65%)
Aug 19, 2016 9.526 9.526 9.241 9.418 301,800 -0.12(-1.24%)
Aug 18, 2016 9.457 9.732 9.369 9.536 363,971 +0.19(+2.00%)
Aug 17, 2016 9.379 9.683 9.310 9.349 1,318,896 -0.09(-0.94%)
Aug 16, 2016 10.02 10.03 9.428 9.438 769,022 -0.53(-5.33%)
Aug 15, 2016 9.998 10.43 9.949 9.968 810,727 +0.09(+0.90%)
Aug 12, 2016 9.683 10.06 9.644 9.880 589,737 +0.22(+2.24%)
Aug 11, 2016 9.565 9.959 9.536 9.664 552,225 +0.19(+1.97%)
Aug 10, 2016 9.221 9.546 9.162 9.477 666,133 +0.30(+3.32%)
Aug 09, 2016 9.359 9.477 9.172 9.172 285,223 -0.16(-1.69%)
Aug 08, 2016 9.005 9.752 8.946 9.329 1,219,492 +0.38(+4.29%)
Aug 05, 2016 8.622 9.010 8.533 8.946 2,304,745 +0.37(+4.36%)
Aug 04, 2016 8.553 8.720 8.494 8.572 580,914 -0.03(-0.34%)
Aug 03, 2016 8.553 8.757 8.504 8.602 481,337 +0.00(+0.00%)
Aug 02, 2016 8.504 8.681 8.386 8.602 478,611 +0.10(+1.16%)
Aug 01, 2016 8.661 8.779 8.494 8.504 1,334,758 -0.20(-2.26%)
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%)
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.