| NORDSON Add to My Watchlist | (NSDQ: NDSN) |
| Nordson Corp | 55.06 | +0.84 (+1.55%) | 147,563 |
| Historical Data for NDSN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 55.06 | 55.66 | 54.50 | 147,563 | 55.06 | +0.84 +1.55% |
| 02/08/10 | 54.84 | 54.90 | 53.47 | 107,253 | 54.22 | -0.68 -1.24% |
| 02/05/10 | 55.38 | 55.38 | 53.84 | 246,211 | 54.90 | -0.38 -0.69% |
| 02/04/10 | 57.37 | 57.37 | 55.28 | 243,283 | 55.28 | -2.57 -4.44% |
| 02/03/10 | 57.53 | 58.38 | 57.50 | 207,299 | 57.85 | -0.15 -0.26% |
| 02/02/10 | 57.27 | 58.15 | 56.83 | 170,365 | 58.00 | +1.01 +1.77% |
| 02/01/10 | 56.66 | 57.36 | 55.88 | 139,067 | 56.99 | +0.45 +0.80% |
| 01/29/10 | 56.98 | 58.09 | 56.23 | 242,519 | 56.54 | -0.31 -0.55% |
| 01/28/10 | 58.01 | 58.01 | 55.21 | 190,864 | 56.85 | -1.15 -1.98% |
| 01/27/10 | 57.33 | 58.21 | 56.51 | 128,580 | 58.00 | +0.12 +0.21% |
| 01/26/10 | 58.34 | 59.29 | 57.25 | 134,975 | 57.88 | -0.47 -0.81% |
| 01/25/10 | 58.82 | 58.87 | 57.58 | 161,438 | 58.35 | +0.16 +0.27% |
| 01/22/10 | 59.48 | 59.90 | 57.94 | 137,926 | 58.19 | -1.17 -1.97% |
| 01/21/10 | 62.09 | 62.13 | 59.06 | 190,083 | 59.36 | -2.49 -4.03% |
| 01/20/10 | 61.94 | 62.10 | 61.08 | 217,934 | 61.85 | -0.83 -1.32% |
| 01/19/10 | 61.30 | 62.74 | 61.30 | 208,685 | 62.68 | +1.29 +2.10% |
| 01/18/10 | 61.39 | 61.39 | 61.39 | 0 | 61.39 | 0.00 0.00% |
| 01/15/10 | 62.74 | 63.26 | 61.18 | 140,883 | 61.39 | -1.09 -1.74% |
| 01/14/10 | 62.36 | 62.65 | 61.79 | 148,659 | 62.48 | +0.07 +0.11% |
| 01/13/10 | 62.47 | 62.84 | 61.68 | 108,828 | 62.41 | +0.37 +0.60% |
| 01/12/10 | 62.77 | 63.42 | 61.54 | 134,403 | 62.04 | -1.41 -2.22% |
| 01/11/10 | 64.00 | 64.00 | 62.72 | 78,207 | 63.45 | -0.30 -0.47% |
| 01/08/10 | 62.69 | 63.95 | 62.69 | 133,386 | 63.75 | +0.72 +1.14% |
| 01/07/10 | 61.99 | 63.12 | 61.51 | 249,677 | 63.03 | +0.75 +1.20% |
| 01/06/10 | 63.00 | 63.07 | 62.04 | 186,365 | 62.28 | -0.70 -1.11% |
| 01/05/10 | 63.03 | 63.43 | 62.27 | 174,092 | 62.98 | -0.08 -0.13% |
| 01/04/10 | 61.96 | 64.95 | 61.88 | 144,315 | 63.06 | +1.88 +3.07% |
| 01/01/10 | 61.18 | 61.18 | 61.18 | 0 | 61.18 | 0.00 0.00% |
| 12/31/09 | 62.36 | 62.96 | 61.16 | 107,964 | 61.18 | -1.37 -2.19% |
| 12/30/09 | 62.95 | 63.17 | 61.85 | 124,059 | 62.55 | -0.57 -0.90% |
| 12/29/09 | 63.79 | 63.79 | 62.91 | 104,461 | 63.12 | -0.75 -1.17% |
| 12/28/09 | 64.27 | 64.83 | 63.31 | 228,686 | 63.87 | +0.13 +0.20% |
| 12/25/09 | 64.06 | 64.06 | 63.17 | 74,469 | 63.74 | 0.00 0.00% |
| 12/24/09 | 64.06 | 64.06 | 63.17 | 74,469 | 63.74 | +0.05 +0.08% |
| 12/23/09 | 62.47 | 64.47 | 62.47 | 419,135 | 63.69 | +1.36 +2.18% |
| 12/22/09 | 60.35 | 62.49 | 60.35 | 355,424 | 62.33 | +2.00 +3.32% |
| 12/21/09 | 56.08 | 60.51 | 55.77 | 427,464 | 60.33 | +4.16 +7.41% |
| 12/18/09 | 55.08 | 56.29 | 54.50 | 662,619 | 56.17 | +1.99 +3.67% |
| 12/17/09 | 54.49 | 55.00 | 53.00 | 590,900 | 54.18 | -3.66 -6.33% |
| 12/16/09 | 57.47 | 58.00 | 57.26 | 276,454 | 57.84 | +0.87 +1.53% |
| 12/15/09 | 55.89 | 57.93 | 54.66 | 191,839 | 56.97 | +0.54 +0.96% |
| 12/14/09 | 55.97 | 56.49 | 54.99 | 144,668 | 56.43 | +1.11 +2.01% |
| 12/11/09 | 55.21 | 55.63 | 54.32 | 131,704 | 55.32 | +0.46 +0.84% |
| 12/10/09 | 55.12 | 55.61 | 54.54 | 130,766 | 54.86 | +0.30 +0.55% |
| 12/09/09 | 54.72 | 54.98 | 53.50 | 158,982 | 54.56 | -0.40 -0.73% |
| 12/08/09 | 55.27 | 55.78 | 54.38 | 144,774 | 54.96 | -1.04 -1.86% |
| 12/07/09 | 55.80 | 56.35 | 55.49 | 189,547 | 56.00 | 0.00 0.00% |
| 12/04/09 | 55.77 | 57.20 | 54.65 | 134,572 | 56.00 | +1.48 +2.71% |
| 12/03/09 | 55.34 | 55.85 | 54.43 | 198,601 | 54.52 | -0.60 -1.09% |
| 12/02/09 | 54.80 | 58.41 | 54.75 | 138,998 | 55.12 | +0.41 +0.75% |
| \/ Download Data To Spreadsheet | ||||||
