Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natixis Ord Shs (OP: NTXFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2007 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Dec 28, 2007 19.10 19.15 18.85 19.10 9,550 +0.30(+1.60%)
Dec 27, 2007 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Dec 26, 2007 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Dec 24, 2007 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Dec 21, 2007 18.80 18.80 18.80 18.80 2,570 +0.35(+1.90%)
Dec 20, 2007 18.45 18.45 18.45 18.45 240 -0.30(-1.60%)
Dec 19, 2007 19.35 18.75 18.75 18.75 450 -0.60(-3.10%)
Dec 18, 2007 19.35 19.69 19.05 19.35 11,580 -0.20(-1.02%)
Dec 17, 2007 20.25 19.85 19.50 19.55 14,740 -0.70(-3.46%)
Dec 14, 2007 20.25 20.25 20.25 20.25 170 -0.65(-3.11%)
Dec 13, 2007 21.40 20.90 20.90 20.90 550 -0.50(-2.34%)
Dec 12, 2007 21.40 21.40 21.40 21.40 220 -0.45(-2.06%)
Dec 11, 2007 21.85 22.00 21.80 21.85 2,160 -0.35(-1.58%)
Dec 10, 2007 22.20 22.25 22.20 22.20 2,570 +0.05(+0.23%)
Dec 07, 2007 21.53 22.15 21.75 22.15 2,350,280 +0.62(+2.88%)
Dec 06, 2007 20.90 21.53 21.53 21.53 500 +0.63(+3.01%)
Dec 05, 2007 20.90 21.30 20.90 20.90 35,370 +0.40(+1.95%)
Dec 04, 2007 20.50 20.50 20.48 20.50 58,519 +0.05(+0.24%)
Dec 03, 2007 20.45 20.45 20.40 20.45 1,254 +0.45(+2.25%)
Nov 30, 2007 20.00 20.00 20.00 20.00 12,060 +0.00(+0.00%)
Nov 29, 2007 20.75 20.00 19.75 20.00 330 -0.75(-3.61%)
Nov 28, 2007 20.75 20.75 20.50 20.75 19,690 +1.46(+7.57%)
Nov 27, 2007 19.29 19.29 19.29 19.29 16,350 +0.34(+1.80%)
Nov 26, 2007 18.95 19.15 18.95 18.95 20,500 +1.70(+9.86%)
Nov 23, 2007 17.25 17.25 17.25 17.25 1,720 +0.00(+0.00%)
Nov 21, 2007 17.25 17.25 17.25 17.25 190 +0.00(+0.00%)
Nov 20, 2007 17.25 17.25 17.25 17.25 190 -0.95(-5.22%)
Nov 19, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Nov 16, 2007 18.20 18.20 17.65 18.20 3,120 -1.50(-7.61%)
Nov 15, 2007 19.70 19.70 19.70 19.70 150 +0.00(+0.00%)
Nov 14, 2007 18.90 19.85 19.60 19.70 6,280 +0.80(+4.23%)
Nov 13, 2007 18.25 18.90 18.90 18.90 9,161 +0.65(+3.56%)
Nov 12, 2007 18.25 18.25 18.18 18.25 10,004 +0.00(+0.00%)
Nov 09, 2007 18.25 18.25 18.15 18.25 10,000 -0.30(-1.62%)
Nov 08, 2007 18.55 19.18 18.55 18.55 6,600 -0.76(-3.95%)
Nov 07, 2007 19.31 19.31 19.31 19.31 0 +0.00(+0.00%)
Nov 06, 2007 19.31 19.77 19.31 19.31 6,100 -0.89(-4.39%)
Nov 05, 2007 21.00 20.20 20.20 20.20 120 -0.80(-3.81%)
Nov 02, 2007 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Nov 01, 2007 21.00 21.00 20.20 21.00 3,970 -0.80(-3.67%)
Oct 31, 2007 21.85 21.80 21.80 21.80 240 -0.05(-0.23%)
Oct 30, 2007 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Oct 29, 2007 22.05 21.85 21.85 21.85 310 -0.20(-0.91%)
Oct 26, 2007 22.05 22.45 22.05 22.05 2,150 +0.15(+0.68%)
Oct 25, 2007 21.90 21.90 21.90 21.90 250 +0.00(+0.00%)
Oct 24, 2007 22.85 21.90 21.90 21.90 950 -0.95(-4.16%)
Oct 23, 2007 22.85 22.85 22.85 22.85 340 +0.00(+0.00%)
Oct 19, 2007 22.85 22.85 22.85 22.85 200 +0.00(+0.00%)
Oct 18, 2007 22.85 22.85 22.50 22.85 730 -0.05(-0.22%)
Oct 17, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Oct 16, 2007 22.90 22.90 22.62 22.90 10,640 -0.25(-1.08%)
Oct 15, 2007 23.15 23.15 23.15 23.15 0 +0.00(+0.00%)
Oct 12, 2007 23.15 23.40 23.15 23.15 1,408 -0.55(-2.31%)
Oct 11, 2007 23.70 23.70 23.70 23.70 11,400 -0.05(-0.22%)
Oct 10, 2007 23.75 23.75 23.75 23.75 150 -0.60(-2.46%)
Oct 09, 2007 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Oct 08, 2007 23.75 24.35 24.35 24.35 140 +0.60(+2.53%)
Oct 05, 2007 23.75 23.80 23.65 23.75 3,430 +0.70(+3.04%)
Oct 04, 2007 21.50 23.20 23.05 23.05 388 +1.55(+7.21%)
Oct 03, 2007 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Oct 02, 2007 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
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.