NALCO HOLDING COMPANY Historical Stock Price

Below is the stock price history for Nalco Holding Company NLC. Data is recorded each day for the historical open, high, low, close and volume. The Nalco Holding Company stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nalco Holding Company Historical Stock Price

DateOpenHighLowCloseVolume
2011-11-30 39.29 39.65 39.14 39.31 638,817
2011-11-29 38.57 38.73 38.39 38.605 123,501
2011-11-28 38.30 38.63 38.29 38.63 69,967
2011-11-25 37.07 37.73 37.07 37.69 21,177
2011-11-23 37.18 37.47 37.08 37.25 67,059
2011-11-22 37.48 37.70 37.34 37.46 28,279
2011-11-21 37.65 37.80 37.47 37.515 60,021
2011-11-18 38.09 38.27 37.88 38.085 83,969
2011-11-17 38.20 38.37 37.80 37.97 113,404
2011-11-16 38.44 38.76 38.26 38.26 60,059
2011-11-15 38.60 38.84 38.50 38.64 113,274
2011-11-14 38.95 39.03 38.63 38.665 77,711
2011-11-11 38.43 38.93 38.43 38.92 95,690
2011-11-10 38.08 38.27 37.79 38.19 93,246
2011-11-09 38.33 38.33 37.66 37.74 99,402
2011-11-08 38.62 38.93 38.39 38.855 76,897
2011-11-07 38.27 38.64 38.19 38.61 113,367
2011-11-04 38.41 38.41 37.86 38.29 93,200
2011-11-03 38.15 38.64 37.97 38.60 85,922
2011-11-02 37.63 38.44 37.56 37.91 86,415
2011-11-01 37.09 37.465 37.00 37.04 73,809
2011-10-31 38.05 38.05 37.77 37.78 107,155
2011-10-28 38.32 38.51 38.18 38.28 51,529
2011-10-27 37.98 38.56 37.78 38.38 105,345
2011-10-26 37.33 37.61 36.93 37.50 101,705
2011-10-25 37.86 38.02 37.01 37.03 121,649
2011-10-24 37.64 38.01 37.55 37.91 81,049
2011-10-21 37.50 37.72 37.34 37.70 161,038
2011-10-20 37.23 37.45 36.93 37.29 47,892
2011-10-19 37.06 37.57 37.06 37.27 120,250

» More Nalco Holding Company Stock Price History

To see other companies like Nalco Holding Company (NLC), view our stock market today for news, and other data.