Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • NALCO HOLDING COMPANY Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    NALCO HOLDING COMPANY ( NLC ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 1275357 21.0300 20.3500 20.6000 20.8400
    10/28/09 3399674 23.1300 20.6000 20.6000 21.5300
    10/29/09 2319188 22.1400 21.5000 21.7700 21.7700
    10/30/09 1244509 21.9100 21.0900 21.7000 21.1500
    11/02/09 1226986 21.8400 20.9400 21.2000 21.2000
    11/03/09 1484816 21.2900 20.8600 20.8800 21.1700
    11/04/09 1615361 21.8900 21.3000 21.3000 21.5200
    11/05/09 809049 22.2600 21.6300 21.6900 22.2600
    11/06/09 1443527 22.9400 22.0600 22.0600 22.8700
    11/09/09 1083134 23.2700 22.9500 23.0100 23.0700
    11/10/09 691828 23.1200 22.6700 23.0300 23.0500
    11/11/09 1275390 23.5900 23.1600 23.2500 23.4600
    11/12/09 2077014 23.7388 23.3500 23.4000 23.4900
    11/13/09 1146751 23.8300 23.4200 23.7100 23.7900
    11/16/09 1588830 24.4900 23.8300 23.8500 24.3400
    11/17/09 983755 24.5500 24.1400 24.3900 24.4800
    11/18/09 995203 24.5200 24.2900 24.5200 24.4700
    11/19/09 1042529 24.3200 24.0100 24.2600 24.2100
    11/20/09 1276621 24.3000 23.9800 24.0300 24.1300
    11/23/09 1266353 24.9200 24.3900 24.5300 24.6800
    11/24/09 1031117 24.7400 24.2700 24.7300 24.4000
    11/25/09 626445 24.5300 24.0600 24.3100 24.5000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    NALCO HOLDING COMPANY ( NLC ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 1275357 21.0300 20.3500 20.6000 20.8400
    10/28/09 3399674 23.1300 20.6000 20.6000 21.5300
    10/29/09 2319188 22.1400 21.5000 21.7700 21.7700
    10/30/09 1244509 21.9100 21.0900 21.7000 21.1500
    11/02/09 1226986 21.8400 20.9400 21.2000 21.2000
    11/03/09 1484816 21.2900 20.8600 20.8800 21.1700
    11/04/09 1615361 21.8900 21.3000 21.3000 21.5200
    11/05/09 809049 22.2600 21.6300 21.6900 22.2600
    11/06/09 1443527 22.9400 22.0600 22.0600 22.8700
    11/09/09 1083134 23.2700 22.9500 23.0100 23.0700
    11/10/09 691828 23.1200 22.6700 23.0300 23.0500
    11/11/09 1275390 23.5900 23.1600 23.2500 23.4600
    11/12/09 2077014 23.7388 23.3500 23.4000 23.4900
    11/13/09 1146751 23.8300 23.4200 23.7100 23.7900
    11/16/09 1588830 24.4900 23.8300 23.8500 24.3400
    11/17/09 983755 24.5500 24.1400 24.3900 24.4800
    11/18/09 995203 24.5200 24.2900 24.5200 24.4700
    11/19/09 1042529 24.3200 24.0100 24.2600 24.2100
    11/20/09 1276621 24.3000 23.9800 24.0300 24.1300
    11/23/09 1266353 24.9200 24.3900 24.5300 24.6800
    11/24/09 1031117 24.7400 24.2700 24.7300 24.4000
    11/25/09 626445 24.5300 24.0600 24.3100 24.5000

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: NLC

    Return

    as of November 27 2009
    1 Month 17.56%
    6 Month 46.44%
    YTD 112.31%
    1 Year 118.36%
    3 Year 24.05%
    5 Year 29.56%
    Calculate the value of

    or shares