Profit with us in the 2009 bear market
Research Report
Hotstocked.com has a complete research report available for NDSN stock. Download NDSN report.
Research Report
Get the full report for FREE
Date:Aug 12, 2009
Price:Free
Pages:4
Document Type:Adobe Acrobat Reader
 Download NDSN report
  
Example preview: Research report for Nordson Cp (NDSN) Research report for Nordson Cp (NDSN) Research report for Nordson Cp (NDSN) Research report for Nordson Cp (NDSN)
   

Historical Prices for Nordson Cp (NDSN)

Markets Quote Depth/LII Options Charts News Company Financials Insiders Filings Analyst Earnings Historical
Symbol:  | Recent Quotes powered by
  quotemedia.com
Historical Data for Nordson Corp. (NDSN) 
$ 54.84   -1.07 (-1.91%) Volume: 136.48 k 4:00 PM EST Nov 20, 2009
Start:             End:      
Date Open High Low Close Volume Chg %Chg Adj. Close
11/20/09 55.42 55.81 54.71 54.84 136,480 -1.07 -1.91% 54.84
11/19/09 56.96 57.04 55.57 55.91 145,485 -1.63 -2.83% 55.91
11/18/09 58.30 58.30 56.91 57.54 101,448 -0.64 -1.10% 57.54
11/17/09 57.98 58.32 57.80 58.18 110,512 -0.29 -0.50% 58.18
11/16/09 56.85 59.08 56.85 58.47 142,952 2.17 3.85% 58.47
11/13/09 56.00 56.71 54.59 56.30 96,625 0.73 1.31% 56.30
11/12/09 56.28 57.08 55.37 55.57 134,309 -0.70 -1.24% 55.57
11/11/09 57.19 57.37 55.67 56.27 158,903 -0.16 -0.28% 56.27
11/10/09 56.23 57.25 55.78 56.43 179,469 -0.24 -0.42% 56.43
11/9/09 55.48 56.81 54.60 56.67 146,582 1.78 3.24% 56.67
11/6/09 54.52 55.84 53.58 54.89 96,120 -0.40 -0.72% 54.89
11/5/09 52.97 55.39 52.62 55.29 169,644 3.05 5.84% 55.29
11/4/09 53.75 53.75 52.17 52.24 170,323 -1.07 -2.01% 52.24
11/3/09 51.62 53.48 51.07 53.31 243,859 1.22 2.34% 53.31
11/2/09 52.90 53.30 51.27 52.09 286,066 -0.68 -1.29% 52.09
10/30/09 54.23 54.7701 52.02 52.77 238,992 -2.03 -3.70% 52.77
10/29/09 53.98 55.05 52.79 54.80 235,149 1.44 2.70% 54.80
10/28/09 55.20 55.32 53.19 53.36 193,524 -1.85 -3.35% 53.36
10/27/09 56.12 57.05 54.80 55.21 222,033 -1.20 -2.13% 55.21
10/26/09 57.31 58.71 55.68 56.41 112,466 -0.65 -1.14% 56.41
10/23/09 58.98 59.13 56.74 57.06 148,544 -1.51 -2.58% 57.06
10/22/09 58.35 59.02 57.52 58.57 182,757 0.02 0.03% 58.57
10/21/09 57.17 59.77 57.17 58.55 331,847 1.23 2.15% 58.55
10/20/09 57.46 57.81 56.33 57.32 155,561 0.01 0.02% 57.32
10/19/09 56.49 57.81 56.10 57.31 157,227 1.08 1.92% 57.31
10/16/09 56.74 56.84 55.04 56.23 124,089 -0.89 -1.56% 56.23
10/15/09 56.71 57.45 56.36 57.12 98,350 0.07 0.12% 57.12
10/14/09 55.91 57.30 55.43 57.05 132,198 1.74 3.15% 57.05
10/13/09 55.85 55.93 54.70 55.31 112,434 -0.81 -1.44% 55.31
10/12/09 56.60 57.63 55.90 56.12 132,455 -0.49 -0.87% 56.12
10/9/09 54.94 56.77 54.83 56.61 117,930 1.46 2.65% 56.61
10/8/09 54.50 55.15 54.00 55.15 362,187 0.73 1.34% 55.15
10/7/09 54.62 55.00 53.98 54.42 119,618 -0.37 -0.68% 54.42
10/6/09 54.55 55.06 54.04 54.79 173,896 0.69 1.28% 54.79
10/5/09 53.86 54.42 53.42 54.10 313,851 0.65 1.22% 54.10
10/2/09 53.42 56.18 53.305 53.45 106,038 -0.39 -0.72% 53.45
10/1/09 56.02 56.02 53.84 53.84 148,834 -2.25 -4.01% 53.84
9/30/09 57.60 57.91 55.50 56.09 266,088 -1.32 -2.30% 56.09
9/29/09 57.45 58.49 57.18 57.41 188,143 -0.04 -0.07% 57.41
9/28/09 55.62 58.05 55.245 57.45 161,557 2.30 4.17% 57.45
9/25/09 55.73 55.85 54.67 55.15 84,886 -0.85 -1.52% 55.15
9/24/09 56.82 58.23 55.40 56.00 131,781 -0.69 -1.22% 56.00
9/23/09 57.30 57.39 56.67 56.69 159,999 -0.69 -1.20% 56.69
9/22/09 57.63 58.20 56.03 57.38 105,232 -0.05 -0.09% 57.38
9/21/09 57.37 57.69 57.12 57.43 88,927 -0.72 -1.24% 57.43
9/18/09 58.45 58.63 57.9462 58.15 262,872 -0.15 -0.26% 58.15
9/17/09 57.75 58.73 57.55 58.30 94,510 0.55 0.95% 58.30
9/16/09 57.22 57.7505 56.99 57.75 146,360 0.56 0.98% 57.75
9/15/09 57.05 57.449 56.63 57.19 248,773 -0.03 -0.05% 57.19
9/14/09 56.64 57.46 56.47 57.22 255,229 0.22 0.39% 57.22
9/11/09 56.77 57.54 56.14 57.00 118,969 0.35 0.62% 57.00
9/10/09 56.08 56.855 55.81 56.65 186,367 0.36 0.64% 56.65
9/9/09 53.82 56.39 53.17 56.29 229,013 2.06 3.80% 56.29
9/8/09 53.93 54.23 53.46 54.23 164,004 0.65 1.21% 54.23
9/4/09 52.99 53.94 52.44 53.58 133,145 0.51 0.96% 53.58
9/3/09 52.87 53.08 51.95 53.07 134,643 0.37 0.70% 53.07
9/2/09 52.75 53.11 52.21 52.70 176,792 -0.22 -0.42% 52.70
9/1/09 53.27 54.82 52.34 52.92 348,245 -0.66 -1.23% 52.92
8/31/09 53.84 54.1799 53.29 53.58 312,551 -0.61 -1.13% 53.58
8/28/09 55.40 55.67 53.85 54.19 201,560 -0.88 -1.60% 54.19
8/27/09 54.90 55.24 53.86 55.07 213,147 -0.19 -0.34% 55.07
8/26/09 54.53 55.42 53.93 55.26 239,466 0.83 1.52% 55.26
8/25/09 54.47 55.22 54.24 54.43 221,253 -0.07 -0.13% 54.43
8/24/09 53.51 55.00 53.12 54.50 304,002 1.31 2.46% 54.50

Copyright © QuoteMedia.   Data delayed 15 minutes unless otherwise indicated (View delay times for all exchanges).   RT   Realtime,  DL+   Realtime BATS,  EOD   End Of Day,  PD   Previous Day.   Market Data powered by QuoteMedia.  Terms of Use. 
   
 
Home > Companies > Nordson Cp
Home | Message boards | Newsletters | Latest Comments | AIM London Stock Exchange | Canadian stocks | Chinese stocks
About us | Privacy Policy | Disclaimer | Compensation Disclosure | Contributors | Contact form
© 2007 - 2009 hotstocked.com - All rights reserved.