Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomad Foods Ltd (NY: NOMD )

18.15 -0.12 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2016 8.956 8.975 8.710 8.818 286,254 -0.04(-0.44%)
Mar 31, 2016 9.133 9.133 8.398 8.858 855,797 -0.16(-1.74%)
Mar 30, 2016 9.093 9.221 8.789 9.015 246,063 -0.08(-0.86%)
Mar 29, 2016 8.612 9.251 8.587 9.093 497,217 +0.39(+4.52%)
Mar 28, 2016 8.730 8.887 8.553 8.700 234,923 -0.03(-0.34%)
Mar 24, 2016 8.740 8.730 8.730 8.730 291,737 -0.05(-0.56%)
Mar 23, 2016 8.484 8.789 8.425 8.779 215,038 +0.48(+5.81%)
Mar 22, 2016 8.130 8.454 8.081 8.297 336,481 +0.06(+0.72%)
Mar 21, 2016 7.806 8.346 7.806 8.238 261,317 +0.35(+4.49%)
Mar 18, 2016 7.619 8.056 7.393 7.884 355,581 +0.22(+2.82%)
Mar 17, 2016 7.530 7.697 7.275 7.668 440,795 +0.15(+1.96%)
Mar 16, 2016 7.550 7.629 7.275 7.521 999,673 -0.11(-1.42%)
Mar 15, 2016 7.756 7.865 7.511 7.629 583,240 -0.24(-3.00%)
Mar 14, 2016 7.796 8.110 7.688 7.865 427,379 +0.01(+0.13%)
Mar 11, 2016 7.865 8.140 7.825 7.855 133,049 -0.01(-0.12%)
Mar 10, 2016 7.865 8.042 7.658 7.865 149,375 +0.04(+0.50%)
Mar 09, 2016 8.160 8.268 7.629 7.825 1,157,107 -0.21(-2.57%)
Mar 08, 2016 8.386 8.484 8.032 8.032 89,448 -0.34(-4.11%)
Mar 07, 2016 8.110 8.513 8.110 8.376 394,136 +0.24(+2.90%)
Mar 04, 2016 8.169 8.268 8.061 8.140 363,298 -0.09(-1.08%)
Mar 03, 2016 8.376 8.602 8.219 8.228 407,902 +0.02(+0.24%)
Mar 02, 2016 7.943 8.366 7.884 8.209 116,986 +0.24(+2.96%)
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.