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 23, 2011 5.220 5.220 5.220 0 -0.31(-5.61%)
May 20, 2011 5.430 5.530 5.430 5.530 650 +0.24(+4.54%)
May 17, 2011 5.290 5.290 5.290 0 -0.06(-1.12%)
May 16, 2011 5.350 5.350 5.350 5.350 1,750 -0.10(-1.83%)
May 11, 2011 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
May 09, 2011 5.450 5.450 5.450 0 -0.32(-5.55%)
May 02, 2011 5.770 5.770 5.770 0 +0.06(+1.05%)
Apr 29, 2011 5.710 5.710 5.710 5.710 150 -0.01(-0.17%)
Apr 28, 2011 5.720 5.720 5.720 5.720 110 -0.02(-0.35%)
Apr 27, 2011 5.740 5.740 5.740 5.740 170 +0.21(+3.70%)
Apr 26, 2011 5.535 5.535 5.535 5.535 500 +0.03(+0.45%)
Apr 21, 2011 5.510 5.510 5.510 0 -0.18(-3.16%)
Apr 15, 2011 5.690 5.690 5.690 5.690 0 -0.23(-3.89%)
Apr 13, 2011 5.920 5.920 5.920 5.920 0 +0.00(+0.00%)
Apr 11, 2011 5.920 5.920 5.920 5.920 0 -0.03(-0.50%)
Apr 08, 2011 5.950 5.950 5.950 5.950 350 +0.03(+0.51%)
Apr 07, 2011 5.940 6.030 5.920 5.920 2,050 -0.02(-0.34%)
Apr 06, 2011 5.900 5.940 5.900 5.940 3,020 +0.19(+3.30%)
Apr 04, 2011 5.750 5.750 5.750 5.750 0 +0.06(+1.05%)
Mar 31, 2011 5.690 5.690 5.690 5.690 0 -0.15(-2.57%)
Mar 24, 2011 5.840 5.840 5.840 5.840 0 +0.06(+1.04%)
Mar 22, 2011 5.780 5.780 5.780 5.780 0 -0.04(-0.69%)
Mar 21, 2011 5.820 5.820 5.820 5.820 800 +0.16(+2.83%)
Mar 18, 2011 5.680 5.680 5.660 5.660 950 +0.20(+3.66%)
Mar 17, 2011 5.460 5.460 5.460 5.460 270 +0.11(+2.06%)
Mar 16, 2011 5.360 5.360 5.350 5.350 430 -0.31(-5.48%)
Mar 11, 2011 5.660 5.660 5.660 5.660 0 +0.04(+0.71%)
Mar 10, 2011 5.650 5.650 5.620 5.620 260 -0.21(-3.60%)
Mar 07, 2011 5.830 5.830 5.830 5.830 0 -0.13(-2.18%)
Mar 03, 2011 5.960 5.960 5.960 5.960 0 +0.12(+2.05%)
Mar 01, 2011 5.840 5.840 5.840 0 -0.09(-1.52%)
Feb 28, 2011 5.930 5.930 5.930 5.930 1,120 +0.06(+1.02%)
Feb 25, 2011 5.870 5.870 5.870 5.870 400 +0.07(+1.21%)
Feb 24, 2011 5.800 5.800 5.800 5.800 260 +0.16(+2.84%)
Feb 18, 2011 5.640 5.640 5.640 0 +0.01(+0.18%)
Feb 16, 2011 5.630 5.630 5.630 0 +0.24(+4.45%)
Feb 15, 2011 5.470 5.470 5.390 5.390 320 +0.10(+1.89%)
Feb 14, 2011 5.280 5.290 5.280 5.290 220 -0.11(-2.04%)
Feb 11, 2011 5.280 5.400 5.280 5.400 12,868 +0.04(+0.75%)
Feb 10, 2011 5.370 5.370 5.360 5.360 1,440 -0.24(-4.29%)
Feb 08, 2011 5.600 5.600 5.600 0 +0.16(+2.94%)
Feb 07, 2011 5.440 5.440 5.440 5.440 440 +0.10(+1.87%)
Feb 04, 2011 5.340 5.340 5.340 5.340 160 -0.01(-0.19%)
Feb 03, 2011 5.350 5.350 5.330 5.350 1,180 -0.09(-1.65%)
Feb 01, 2011 5.440 5.440 5.440 0 +0.20(+3.82%)
Jan 28, 2011 5.240 5.240 5.240 5.240 0 -0.07(-1.32%)
Jan 27, 2011 5.310 5.310 5.310 5.310 1,000 +0.13(+2.51%)
Jan 26, 2011 5.180 5.180 5.180 5.180 220 -0.18(-3.36%)
Jan 24, 2011 5.360 5.360 5.360 0 +0.09(+1.71%)
Jan 21, 2011 5.270 5.270 5.270 5.270 200 +0.03(+0.57%)
Jan 18, 2011 5.240 5.240 5.240 1,750 +0.35(+7.16%)
Jan 12, 2011 4.890 4.890 4.890 4.890 0 +0.28(+6.07%)
Jan 11, 2011 4.610 4.610 4.610 4.610 610 +0.03(+0.66%)
Jan 10, 2011 4.650 4.650 4.570 4.580 979 -0.05(-1.08%)
Jan 07, 2011 4.650 4.650 4.630 4.630 1,180 -0.10(-2.11%)
Jan 06, 2011 4.730 4.730 4.730 4.730 440 -0.19(-3.86%)
Jan 05, 2011 4.840 4.920 4.840 4.920 2,600 -0.02(-0.40%)
Jan 04, 2011 4.940 4.940 4.940 4.940 30,030 +0.30(+6.47%)
Dec 31, 2010 4.640 4.640 4.640 0 +0.03(+0.65%)
Dec 30, 2010 4.610 4.610 4.610 4.610 1,690 -0.05(-1.07%)
Dec 28, 2010 4.660 4.660 4.660 0 -0.04(-0.85%)
Dec 27, 2010 4.680 4.700 4.680 4.700 1,780 -0.01(-0.21%)
Dec 23, 2010 4.710 4.710 4.710 4.710 140 -0.11(-2.28%)
Dec 22, 2010 4.730 4.820 4.730 4.820 560 +0.02(+0.42%)
Dec 21, 2010 4.800 4.800 4.800 4.800 1,540 +0.10(+2.13%)
Dec 20, 2010 4.750 4.750 4.700 4.700 670 -0.03(-0.63%)
Dec 17, 2010 4.730 4.730 4.730 4.730 1,230 -0.08(-1.66%)
Dec 16, 2010 4.710 4.810 4.710 4.810 5,690 -0.13(-2.63%)
Dec 14, 2010 4.940 4.940 4.940 0 -0.07(-1.40%)
Dec 13, 2010 5.010 5.010 5.010 5.010 130 +0.00(+0.00%)
Dec 10, 2010 5.010 5.010 5.010 5.010 21,150 +0.10(+2.04%)
Dec 09, 2010 4.910 4.910 4.910 4.910 4,830 +0.09(+1.87%)
Dec 08, 2010 4.820 4.820 4.820 4.820 416 -0.12(-2.43%)
Dec 06, 2010 4.940 4.940 4.940 5,320 +0.01(+0.20%)
Dec 02, 2010 4.930 4.930 4.930 4.930 0 +0.22(+4.67%)
Dec 01, 2010 4.710 4.710 4.710 4.710 6,460 -0.11(-2.28%)
Nov 24, 2010 4.820 4.820 4.820 4.820 0 -0.30(-5.86%)
Nov 22, 2010 5.120 5.120 5.120 5.120 0 -0.09(-1.73%)
Nov 19, 2010 5.210 5.210 5.210 5.210 6,290 +0.02(+0.39%)
Nov 18, 2010 5.190 5.190 5.190 5.190 850 -0.39(-6.99%)
Nov 15, 2010 5.580 5.580 5.580 5.580 0 +0.05(+0.90%)
Nov 12, 2010 5.420 5.540 5.420 5.530 5,160 +0.06(+1.10%)
Nov 11, 2010 5.470 5.470 5.470 5.470 150 +0.01(+0.18%)
Nov 10, 2010 5.320 5.460 5.320 5.460 250 -0.71(-11.51%)
Nov 09, 2010 6.170 6.170 6.170 6.170 1,000 +0.07(+1.15%)
Nov 08, 2010 6.100 6.100 6.100 6.100 810 -0.05(-0.81%)
Nov 05, 2010 6.150 6.150 6.150 6.150 150 +0.03(+0.49%)
Nov 03, 2010 6.120 6.120 6.120 0 +0.03(+0.49%)
Nov 02, 2010 6.130 6.130 6.090 6.090 310 +0.00(+0.00%)
Nov 01, 2010 6.110 6.110 6.090 6.090 2,404 +0.00(+0.00%)
Oct 29, 2010 6.090 6.090 6.090 6.090 3,070 +0.04(+0.66%)
Oct 28, 2010 6.050 6.050 6.050 6.050 140 -0.04(-0.66%)
Oct 27, 2010 6.090 6.090 6.090 6.090 100 -0.07(-1.14%)
Oct 25, 2010 6.160 6.160 6.150 6.160 2,650 -0.09(-1.44%)
Oct 22, 2010 6.310 6.310 6.250 6.250 860 -0.06(-0.95%)
Oct 20, 2010 6.310 6.310 6.310 0 +0.15(+2.44%)
Oct 19, 2010 6.160 6.160 6.160 6.160 100 -0.02(-0.32%)
Oct 18, 2010 6.050 6.180 6.050 6.180 1,460 +0.13(+2.15%)
Oct 15, 2010 6.050 6.050 6.050 6.050 1,110 +0.01(+0.17%)
Oct 14, 2010 6.040 6.040 6.040 6.040 1,000 +0.04(+0.67%)
Oct 11, 2010 6.000 6.000 6.000 0 -0.03(-0.50%)
Oct 05, 2010 6.030 6.030 6.030 0 +0.26(+4.51%)
Oct 01, 2010 5.770 5.770 5.770 0 +0.10(+1.76%)
Sep 30, 2010 5.670 5.670 5.670 5.670 660 -0.20(-3.41%)
Sep 28, 2010 5.870 5.870 5.870 0 +0.07(+1.21%)
Sep 27, 2010 5.800 5.800 5.800 5.800 670 -0.01(-0.17%)
Sep 24, 2010 5.910 5.910 5.810 5.810 418 -0.01(-0.17%)
Sep 22, 2010 5.820 5.820 5.820 0 +0.03(+0.52%)
Sep 21, 2010 5.680 5.790 5.680 5.790 790 -0.16(-2.69%)
Sep 16, 2010 5.950 5.950 5.950 0 -0.03(-0.50%)
Sep 15, 2010 5.980 5.980 5.980 5.980 330 -0.05(-0.83%)
Sep 14, 2010 6.030 6.030 6.030 6.030 120 +0.00(+0.00%)
Sep 10, 2010 6.030 6.030 6.030 175,000 +0.04(+0.67%)
Sep 09, 2010 5.990 5.990 5.990 5.990 140 +0.07(+1.18%)
Sep 08, 2010 5.940 5.950 5.920 5.920 1,916 +0.16(+2.78%)
Sep 07, 2010 5.760 5.760 5.760 5.760 160 +0.06(+1.05%)
Sep 02, 2010 5.700 5.700 5.700 0 +0.32(+5.95%)
Aug 30, 2010 5.380 5.380 5.380 0 -0.06(-1.10%)
Aug 27, 2010 5.440 5.440 5.440 5.440 170 +0.16(+3.03%)
Aug 25, 2010 5.280 5.280 5.280 0 -0.05(-0.94%)
Aug 24, 2010 5.330 5.330 5.330 5.330 200 +0.13(+2.50%)
Aug 20, 2010 5.200 5.200 5.200 0 -0.44(-7.80%)
Aug 17, 2010 5.640 5.640 5.640 0 +0.26(+4.83%)
Aug 12, 2010 5.380 5.380 5.380 0 -0.49(-8.35%)
Aug 09, 2010 5.870 5.870 5.870 0 +0.06(+1.03%)
Aug 06, 2010 5.870 5.870 5.810 5.810 2,280 +0.16(+2.83%)
Aug 04, 2010 5.650 5.650 5.650 0 +0.30(+5.61%)
Jul 29, 2010 5.350 5.350 5.350 0 +0.35(+7.00%)
Jul 26, 2010 5.000 5.000 5.000 0 +0.09(+1.83%)
Jul 23, 2010 4.910 4.910 4.910 4.910 110 +0.16(+3.37%)
Jul 19, 2010 4.750 4.750 4.750 0 +0.03(+0.64%)
Jul 09, 2010 4.720 4.720 4.720 0 +0.46(+10.80%)
Jul 06, 2010 4.260 4.260 4.260 0 +0.02(+0.47%)
Jul 02, 2010 4.270 4.350 4.240 4.240 1,150 -0.21(-4.72%)
Jun 24, 2010 4.450 4.450 4.450 0 -0.18(-3.89%)
Jun 23, 2010 4.580 4.630 4.580 4.630 1,790 -0.02(-0.43%)
Jun 21, 2010 4.650 4.650 4.650 0 -0.11(-2.31%)
Jun 18, 2010 4.760 4.760 4.760 4.760 1,750 +0.12(+2.59%)
Jun 17, 2010 4.640 4.640 4.640 4.640 150 +0.19(+4.27%)
Jun 16, 2010 4.600 4.600 4.450 4.450 460 +0.00(+0.00%)
Jun 14, 2010 4.450 4.450 4.450 0 +0.10(+2.30%)
Jun 10, 2010 4.350 4.350 4.350 4.350 0 +0.13(+3.08%)
Jun 09, 2010 4.230 4.230 4.220 4.220 880 -0.17(-3.87%)
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.