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 (%)
May 29, 2009 1.920 1.920 1.920 1.920 520 +0.04(+2.13%)
May 28, 2009 1.900 1.900 1.880 1.880 750 -0.34(-15.32%)
May 27, 2009 1.950 2.220 1.950 2.220 440 +0.25(+12.69%)
May 20, 2009 1.970 1.970 1.970 0 +0.07(+3.68%)
May 19, 2009 1.900 1.900 1.900 1.900 710 +0.00(+0.00%)
May 18, 2009 1.900 1.900 1.900 1.900 500 +0.00(+0.00%)
May 14, 2009 1.900 1.900 1.900 1.900 100 -0.46(-19.49%)
May 13, 2009 2.360 2.360 2.360 2.360 500 -0.09(-3.67%)
May 11, 2009 2.450 2.450 2.450 2.450 0 -0.05(-2.00%)
May 08, 2009 2.500 2.500 2.500 2.500 100 -0.15(-5.66%)
May 07, 2009 2.650 2.650 2.650 2.650 290 +0.30(+12.77%)
May 06, 2009 2.350 2.350 2.350 2.350 990 +0.10(+4.44%)
May 05, 2009 2.250 2.250 2.250 2.250 2,400 -0.02(-0.88%)
May 04, 2009 2.270 2.270 2.270 2.270 290 -0.16(-6.58%)
Apr 30, 2009 2.430 2.430 2.430 2.430 0 +0.22(+9.95%)
Apr 24, 2009 2.210 2.210 2.210 0 +0.04(+1.84%)
Apr 23, 2009 2.170 2.170 2.170 2.170 860 -0.28(-11.43%)
Apr 22, 2009 2.450 2.450 2.450 2.450 200 +0.30(+13.95%)
Apr 21, 2009 2.000 2.150 2.000 2.150 250 +0.10(+4.88%)
Apr 20, 2009 2.050 2.050 2.050 2.050 290 -0.36(-14.94%)
Apr 16, 2009 2.410 2.410 2.410 0 +0.51(+26.84%)
Apr 13, 2009 1.900 1.900 1.900 0 +0.03(+1.60%)
Apr 08, 2009 1.870 1.870 1.870 1.870 0 -0.13(-6.50%)
Apr 07, 2009 1.750 2.000 1.740 2.000 1,760 +0.27(+15.61%)
Apr 03, 2009 1.730 1.730 1.730 0 +0.05(+2.98%)
Apr 02, 2009 1.680 1.690 1.680 1.680 1,210 +0.09(+5.66%)
Apr 01, 2009 1.600 1.600 1.590 1.590 2,430 +0.01(+0.63%)
Mar 31, 2009 1.580 1.580 1.580 1.580 260 -0.15(-8.67%)
Mar 27, 2009 1.730 1.730 1.730 1.730 0 -0.14(-7.49%)
Mar 26, 2009 1.870 1.870 1.870 1.870 301 +0.13(+7.47%)
Mar 23, 2009 1.740 1.740 1.740 1.740 0 +0.11(+6.75%)
Mar 19, 2009 1.630 1.630 1.630 1.630 0 +0.10(+6.54%)
Mar 18, 2009 1.480 1.550 1.480 1.530 2,000 +0.02(+1.32%)
Mar 17, 2009 1.510 1.510 1.510 1.510 1,000 +0.15(+11.03%)
Mar 16, 2009 1.360 1.360 1.360 1.360 270 +0.12(+9.68%)
Mar 13, 2009 1.260 1.300 1.230 1.240 3,387 -0.05(-3.88%)
Mar 12, 2009 1.270 1.290 1.270 1.290 1,380 +0.27(+26.47%)
Mar 11, 2009 1.030 1.030 1.020 1.020 900 +0.04(+4.08%)
Mar 10, 2009 0.9900 0.9900 0.9800 0.9800 1,850 +0.08(+8.89%)
Mar 09, 2009 0.9100 0.9100 0.9000 0.9000 800 -0.01(-1.10%)
Mar 06, 2009 0.9000 0.9200 0.9000 0.9100 3,270 -0.19(-17.27%)
Mar 05, 2009 1.100 1.100 1.100 1.100 3,920 +0.00(+0.00%)
Mar 04, 2009 1.100 1.100 1.100 1.100 620 +0.00(+0.00%)
Mar 02, 2009 1.200 1.200 1.100 1.100 2,150 -0.19(-14.73%)
Feb 27, 2009 1.290 1.290 1.290 1.290 7,940 +0.06(+4.88%)
Feb 25, 2009 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 24, 2009 1.220 1.230 1.220 1.230 2,080 +0.01(+0.82%)
Feb 23, 2009 1.220 1.220 1.220 1.220 3,910 +0.02(+1.67%)
Feb 20, 2009 1.200 1.200 1.200 1.200 470 +0.00(+0.00%)
Feb 19, 2009 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 18, 2009 1.200 1.200 1.200 1.200 4,320 -0.15(-11.11%)
Feb 17, 2009 1.350 1.350 1.350 1.350 500 +0.00(+0.00%)
Feb 13, 2009 1.350 1.350 1.350 1.350 580 +0.00(+0.00%)
Feb 12, 2009 1.350 1.350 1.350 1.350 120 -0.20(-12.90%)
Feb 11, 2009 1.550 1.550 1.550 0 +0.00(+0.00%)
Feb 10, 2009 1.550 1.550 1.550 1.550 530 -0.03(-1.90%)
Feb 09, 2009 1.580 1.580 1.580 1.580 920 +0.16(+11.27%)
Feb 06, 2009 1.420 1.420 1.420 0 +0.00(+0.00%)
Feb 05, 2009 1.420 1.420 1.420 1.420 560 -0.03(-2.07%)
Feb 04, 2009 1.400 1.450 1.400 1.450 1,580 +0.14(+10.69%)
Feb 03, 2009 1.310 1.310 1.310 150 +0.00(+0.00%)
Feb 02, 2009 1.310 1.310 1.310 1.310 150 -0.19(-12.67%)
Jan 30, 2009 1.500 1.500 1.500 1.500 25,290 +0.05(+3.45%)
Jan 29, 2009 1.400 1.450 1.400 1.450 3,910 -0.05(-3.33%)
Jan 28, 2009 1.450 1.500 1.450 1.500 590 +0.15(+11.11%)
Jan 27, 2009 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 26, 2009 1.340 1.350 1.340 1.350 700 -0.02(-1.46%)
Jan 23, 2009 1.373 1.373 1.370 1.370 25,120 +0.00(+0.00%)
Jan 22, 2009 1.370 1.370 1.370 0 +0.00(+0.00%)
Jan 21, 2009 1.370 1.370 1.370 1.370 230 +0.17(+14.17%)
Jan 20, 2009 1.200 1.200 1.200 1.200 700 -0.30(-20.00%)
Jan 16, 2009 1.500 1.500 1.500 0 +0.00(+0.00%)
Jan 15, 2009 1.500 1.500 1.500 1.500 330 -0.10(-6.25%)
Jan 14, 2009 1.600 1.600 1.600 1.600 3,940 -0.15(-8.57%)
Jan 13, 2009 1.750 1.750 1.750 0 +0.00(+0.00%)
Jan 12, 2009 1.800 1.800 1.750 1.750 510 +0.00(+0.00%)
Jan 09, 2009 1.750 1.750 1.750 1.750 7,880 -0.07(-3.85%)
Jan 08, 2009 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Jan 07, 2009 1.900 1.900 1.820 1.820 740 -0.03(-1.62%)
Jan 06, 2009 1.850 1.850 1.850 1.850 180 +0.05(+2.78%)
Jan 05, 2009 1.800 1.800 1.800 1.800 1,920 +0.04(+2.27%)
Jan 02, 2009 1.760 1.760 1.760 1.760 340 +0.08(+4.76%)
Dec 31, 2008 1.680 1.680 1.680 0 +0.00(+0.00%)
Dec 30, 2008 1.700 1.700 1.680 1.680 530 -0.02(-1.18%)
Dec 29, 2008 1.700 1.700 1.700 1.700 2,500 +0.05(+3.03%)
Dec 26, 2008 1.620 1.650 1.620 1.650 880 +0.04(+2.48%)
Dec 24, 2008 1.660 1.660 1.610 1.610 5,600 +0.06(+3.87%)
Dec 23, 2008 1.681 1.681 1.550 1.550 8,200 +0.05(+3.33%)
Dec 22, 2008 1.700 1.700 1.500 1.500 2,800 -0.32(-17.58%)
Dec 19, 2008 1.820 1.820 1.820 1.820 500 +0.18(+10.98%)
Dec 18, 2008 1.680 1.700 1.640 1.640 3,630 -0.07(-4.09%)
Dec 17, 2008 1.700 1.710 1.700 1.710 970 -0.19(-10.00%)
Dec 16, 2008 1.850 1.910 1.800 1.900 9,780 +0.08(+4.40%)
Dec 15, 2008 1.850 1.900 1.820 1.820 1,930 -0.08(-4.21%)
Dec 12, 2008 1.840 1.900 1.840 1.900 7,331 +0.05(+2.70%)
Dec 11, 2008 1.950 1.950 1.850 1.850 1,200 -0.05(-2.63%)
Dec 10, 2008 1.850 1.960 1.850 1.900 2,190 +0.00(+0.00%)
Dec 09, 2008 1.900 1.980 1.850 1.900 7,170 -0.25(-11.63%)
Dec 08, 2008 1.970 2.150 1.950 2.150 7,660 +0.32(+17.49%)
Dec 05, 2008 1.820 1.830 1.820 1.830 960 +0.08(+4.57%)
Dec 04, 2008 2.050 2.050 1.750 1.750 2,040 -0.05(-2.78%)
Dec 03, 2008 2.070 2.070 1.750 1.800 5,120 -0.05(-2.70%)
Dec 02, 2008 1.750 2.050 1.750 1.850 5,650 +0.05(+2.78%)
Dec 01, 2008 1.750 1.800 1.750 1.800 810 -0.40(-18.18%)
Nov 28, 2008 2.200 2.200 2.200 2.200 2,170 +0.36(+19.57%)
Nov 26, 2008 1.830 1.880 1.800 1.840 5,740 -0.15(-7.54%)
Nov 25, 2008 1.770 1.990 1.770 1.990 4,660 +0.21(+11.80%)
Nov 24, 2008 1.750 1.802 1.720 1.780 5,190 +0.13(+7.88%)
Nov 21, 2008 1.500 1.650 1.500 1.650 4,450 +0.11(+7.14%)
Nov 20, 2008 1.550 1.550 1.540 1.540 11,670 -0.21(-12.00%)
Nov 19, 2008 1.750 1.750 1.750 1.750 1,320 -0.15(-7.89%)
Nov 18, 2008 1.900 1.900 1.900 320 +0.00(+0.00%)
Nov 17, 2008 1.970 2.250 1.900 1.900 2,710 -0.10(-5.00%)
Nov 14, 2008 2.050 2.350 2.000 2.000 2,780 -0.05(-2.44%)
Nov 13, 2008 2.000 2.050 2.000 2.050 1,170 -0.40(-16.33%)
Nov 12, 2008 2.450 2.450 2.450 2.450 2,580 -0.01(-0.41%)
Nov 11, 2008 2.450 2.500 2.450 2.460 3,620 -0.19(-7.17%)
Nov 10, 2008 2.550 2.950 2.550 2.650 4,000 +0.05(+1.92%)
Nov 07, 2008 2.600 2.600 2.600 2.600 1,314 +0.20(+8.33%)
Nov 06, 2008 2.870 2.870 2.400 2.400 5,100 -0.25(-9.43%)
Nov 05, 2008 2.650 2.650 2.650 2.650 860 -0.10(-3.64%)
Nov 04, 2008 2.750 3.000 2.750 2.750 1,580 +0.60(+27.91%)
Nov 03, 2008 2.150 2.150 2.150 0 +0.00(+0.00%)
Oct 31, 2008 2.150 2.150 2.150 2.150 990 +0.25(+13.16%)
Oct 30, 2008 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 29, 2008 1.770 1.900 1.770 1.900 1,880 +0.20(+11.76%)
Oct 28, 2008 1.660 1.700 1.650 1.700 1,730 +0.05(+3.03%)
Oct 27, 2008 1.933 1.933 1.600 1.650 2,700 -0.35(-17.50%)
Oct 24, 2008 2.000 2.000 1.920 2.000 4,070 -0.30(-13.04%)
Oct 23, 2008 2.300 2.300 2.300 2.300 160 +0.05(+2.22%)
Oct 22, 2008 2.250 2.250 2.250 2.250 60,550 -0.45(-16.67%)
Oct 20, 2008 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 17, 2008 2.700 3.000 2.700 2.700 3,830 +0.10(+3.85%)
Oct 16, 2008 2.600 2.600 2.600 2.600 150 -0.20(-7.14%)
Oct 15, 2008 2.800 2.800 2.800 2.800 2,640 -0.20(-6.67%)
Oct 14, 2008 3.100 3.250 3.000 3.000 3,080 -0.10(-3.23%)
Oct 13, 2008 3.100 3.355 3.050 3.100 12,320 +0.40(+14.81%)
Oct 10, 2008 2.700 2.800 2.650 2.700 4,520 -0.20(-6.90%)
Oct 09, 2008 2.900 3.200 2.850 2.900 3,510 +0.00(+0.00%)
Oct 08, 2008 2.900 2.900 2.800 2.900 2,600 +0.05(+1.75%)
Oct 07, 2008 2.900 2.850 2.800 2.850 500 -0.05(-1.72%)
Oct 06, 2008 2.900 2.900 2.900 2.900 620 -0.30(-9.38%)
Oct 02, 2008 3.200 3.200 3.200 0 +0.00(+0.00%)
Oct 01, 2008 3.200 3.300 3.100 3.200 1,820 -0.25(-7.25%)
Sep 30, 2008 3.450 3.450 3.100 3.450 5,440 -0.15(-4.17%)
Sep 29, 2008 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Sep 26, 2008 3.600 3.900 3.600 3.600 2,420 -0.50(-12.20%)
Sep 25, 2008 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Sep 24, 2008 4.100 4.220 4.100 4.100 2,510 +0.00(+0.00%)
Sep 23, 2008 4.200 4.100 4.100 4.100 350 -0.10(-2.38%)
Sep 22, 2008 4.200 4.200 4.150 4.200 260 +0.00(+0.00%)
Sep 19, 2008 4.200 4.450 4.200 4.200 1,075 +0.60(+16.67%)
Sep 18, 2008 3.600 3.600 3.600 3.600 2,050 +0.25(+7.46%)
Sep 17, 2008 3.350 3.350 3.350 3.350 650 -0.05(-1.47%)
Sep 16, 2008 3.400 3.400 3.400 3.400 1,450 -0.65(-16.05%)
Sep 15, 2008 4.050 4.150 4.050 4.050 4,270 -0.75(-15.62%)
Sep 12, 2008 4.800 4.800 4.800 4.800 170 -0.15(-3.03%)
Sep 11, 2008 4.950 4.950 4.950 0 +0.00(+0.00%)
Sep 10, 2008 4.950 5.150 4.950 4.950 16,860 -0.30(-5.71%)
Sep 09, 2008 5.250 5.500 5.250 5.250 3,590 -0.10(-1.87%)
Sep 08, 2008 5.350 5.350 5.350 5.350 490 +0.40(+8.08%)
Sep 05, 2008 4.950 5.000 4.950 4.950 570 -3.05(-38.12%)
Sep 04, 2008 8.000 8.550 8.000 8.000 7,770 -0.35(-4.19%)
Sep 03, 2008 8.350 8.350 8.300 8.350 330 -0.35(-4.02%)
Sep 02, 2008 8.700 8.700 8.700 8.700 700 +0.35(+4.19%)
Aug 29, 2008 8.350 8.350 8.350 8.350 1,330 +0.35(+4.37%)
Aug 28, 2008 8.250 8.150 8.000 8.000 710 -0.25(-3.03%)
Aug 27, 2008 8.250 8.600 8.250 8.250 3,710 -0.70(-7.82%)
Aug 26, 2008 8.950 8.950 8.950 8.950 140 +0.75(+9.15%)
Aug 25, 2008 8.200 8.700 8.200 8.200 330 -1.00(-10.87%)
Aug 22, 2008 9.200 9.200 8.750 9.200 640 +0.90(+10.84%)
Aug 21, 2008 8.300 8.600 8.200 8.300 5,540 -0.15(-1.78%)
Aug 20, 2008 8.450 8.800 8.450 8.450 1,220 -0.95(-10.11%)
Aug 19, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Aug 18, 2008 9.400 9.400 9.400 9.400 500 +0.40(+4.44%)
Aug 15, 2008 9.000 9.250 9.000 9.000 860 -0.40(-4.26%)
Aug 14, 2008 9.400 9.400 9.400 9.400 380 -1.40(-12.96%)
Aug 13, 2008 10.80 10.80 10.80 10.80 1,440 +0.00(+0.00%)
Aug 12, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 11, 2008 10.80 10.95 10.80 10.80 770 +1.70(+18.68%)
Aug 08, 2008 9.100 9.100 9.100 9.100 150 +0.50(+5.81%)
Aug 07, 2008 8.600 8.600 8.600 8.600 210 -0.13(-1.49%)
Aug 06, 2008 8.730 8.730 8.650 8.730 1,010 +0.33(+3.93%)
Aug 05, 2008 8.400 8.400 8.400 8.400 510 +0.55(+7.01%)
Aug 04, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 01, 2008 7.850 7.850 7.800 7.850 560 -0.15(-1.88%)
Jul 31, 2008 8.100 8.350 8.000 8.000 370 -0.10(-1.23%)
Jul 30, 2008 7.950 8.200 8.100 8.100 1,210 +0.15(+1.89%)
Jul 29, 2008 7.950 7.950 7.950 7.950 210 -0.15(-1.85%)
Jul 28, 2008 8.100 8.100 8.100 8.100 350 -0.50(-5.81%)
Jul 25, 2008 8.600 8.600 8.600 8.600 1,600 -0.30(-3.37%)
Jul 24, 2008 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jul 23, 2008 8.900 8.900 8.900 8.900 110 +0.30(+3.49%)
Jul 22, 2008 8.600 8.600 8.250 8.600 1,850 -0.20(-2.27%)
Jul 21, 2008 8.950 9.300 8.800 8.800 1,230 -0.15(-1.68%)
Jul 18, 2008 8.950 9.000 8.950 8.950 280 +0.15(+1.70%)
Jul 17, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jul 16, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jul 15, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Jul 14, 2008 8.800 8.900 8.800 8.800 2,170 -0.35(-3.83%)
Jul 11, 2008 9.150 9.150 9.100 9.150 1,160 -1.05(-10.29%)
Jul 10, 2008 10.20 10.20 10.20 10.20 400 -0.05(-0.49%)
Jul 09, 2008 10.25 10.25 10.25 10.25 764 -0.15(-1.44%)
Jul 08, 2008 10.40 10.40 10.40 10.40 120 -0.30(-2.80%)
Jul 07, 2008 10.70 10.70 10.70 10.70 180 -0.65(-5.73%)
Jul 04, 2008 11.35 11.35 11.30 11.35 2,450 +0.00(+0.00%)
Jul 03, 2008 11.35 11.35 11.30 11.35 2,450 +0.65(+6.07%)
Jul 02, 2008 10.70 10.70 10.70 10.70 0 +0.00(+0.00%)
Jul 01, 2008 10.70 10.70 10.70 10.70 290 -0.30(-2.73%)
Jun 30, 2008 11.00 11.20 11.00 11.00 1,768 -0.45(-3.93%)
Jun 27, 2008 11.45 11.45 11.45 11.45 400 -0.80(-6.53%)
Jun 26, 2008 12.25 12.25 12.25 12.25 110 -0.20(-1.61%)
Jun 25, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Jun 24, 2008 12.45 12.45 12.39 12.45 2,380 -0.10(-0.80%)
Jun 23, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Jun 20, 2008 12.55 12.55 12.55 12.55 360 -0.60(-4.56%)
Jun 19, 2008 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Jun 18, 2008 13.15 13.50 13.15 13.15 15,580 -0.40(-2.95%)
Jun 17, 2008 13.55 13.55 13.55 13.55 0 +0.00(+0.00%)
Jun 16, 2008 13.55 13.55 13.55 13.55 120 +0.35(+2.65%)
Jun 13, 2008 13.20 13.20 13.20 13.20 730 -0.10(-0.75%)
Jun 12, 2008 13.30 13.30 13.30 13.30 0 +0.00(+0.00%)
Jun 11, 2008 13.30 13.30 13.30 13.30 150 -0.20(-1.48%)
Jun 10, 2008 13.50 13.50 13.50 13.50 690 -0.10(-0.74%)
Jun 09, 2008 13.60 13.60 13.60 13.60 590 -0.50(-3.55%)
Jun 06, 2008 14.10 14.10 14.10 14.10 190 -0.35(-2.42%)
Jun 05, 2008 14.45 14.45 14.45 14.45 170 +0.09(+0.63%)
Jun 04, 2008 14.36 14.36 14.36 14.36 170 -0.09(-0.62%)
Jun 03, 2008 14.45 14.45 14.45 14.45 200 -0.60(-3.99%)
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.