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, 2013 4.690 4.690 4.690 0 +0.20(+4.45%)
May 24, 2013 4.490 4.490 4.490 4.490 0 -0.17(-3.65%)
May 23, 2013 4.660 4.660 4.660 4.660 363 +0.01(+0.22%)
May 21, 2013 4.650 4.650 4.650 0 +0.05(+1.09%)
May 16, 2013 4.600 4.600 4.600 0 +0.02(+0.44%)
May 15, 2013 4.580 4.580 4.580 4.580 2,520 +0.07(+1.55%)
May 10, 2013 4.510 4.510 4.510 4.510 0 -0.15(-3.22%)
May 09, 2013 4.660 4.660 4.660 4.660 200 -0.02(-0.43%)
May 08, 2013 4.680 4.680 4.680 4.680 300 +0.15(+3.31%)
May 07, 2013 4.520 4.530 4.520 4.530 210 +0.16(+3.66%)
May 03, 2013 4.370 4.370 4.370 0 +0.08(+1.86%)
May 02, 2013 4.290 4.290 4.290 4.290 2,260 -0.06(-1.38%)
Apr 29, 2013 4.350 4.350 4.350 0 +0.11(+2.59%)
Apr 26, 2013 4.240 4.240 4.240 4.240 210 -0.08(-1.85%)
Apr 25, 2013 4.360 4.360 4.320 4.320 1,108 +0.05(+1.17%)
Apr 24, 2013 4.270 4.270 4.270 4.270 300 +0.00(+0.00%)
Apr 23, 2013 4.350 4.350 4.270 4.270 500 +0.10(+2.40%)
Apr 22, 2013 4.210 4.210 4.170 4.170 360 +0.28(+7.20%)
Apr 18, 2013 3.890 3.890 3.890 3.890 0 -0.08(-2.02%)
Apr 17, 2013 4.020 4.020 3.970 3.970 1,060 +0.02(+0.51%)
Apr 15, 2013 3.950 3.950 3.950 0 -0.11(-2.71%)
Apr 11, 2013 4.060 4.060 4.060 0 +0.28(+7.41%)
Apr 09, 2013 3.780 3.780 3.780 0 +0.09(+2.44%)
Apr 05, 2013 3.690 3.690 3.690 0 -0.07(-1.86%)
Apr 02, 2013 3.760 3.760 3.760 0 -0.04(-1.05%)
Mar 28, 2013 3.800 3.800 3.800 0 +0.03(+0.80%)
Mar 27, 2013 3.770 3.770 3.770 3.770 300 -0.11(-2.84%)
Mar 26, 2013 3.900 3.900 3.880 3.880 1,460 -0.07(-1.77%)
Mar 25, 2013 3.990 3.990 3.930 3.950 1,150 -0.11(-2.71%)
Mar 22, 2013 4.060 4.060 4.060 4.060 740 -0.01(-0.25%)
Mar 21, 2013 4.070 4.070 4.070 4.070 160 +0.00(+0.00%)
Mar 20, 2013 4.070 4.070 4.070 4.070 330 +0.03(+0.74%)
Mar 19, 2013 4.040 4.040 4.040 4.040 180 -0.11(-2.65%)
Mar 13, 2013 4.150 4.150 4.150 0 -0.05(-1.19%)
Mar 11, 2013 4.200 4.200 4.200 0 -0.08(-1.87%)
Mar 08, 2013 4.280 4.280 4.280 4.280 987 +0.17(+4.14%)
Mar 07, 2013 4.190 4.190 4.110 4.110 1,630 -0.13(-3.07%)
Mar 06, 2013 4.240 4.240 4.240 4.240 220 +0.05(+1.19%)
Mar 05, 2013 4.190 4.190 4.190 4.190 280 +0.03(+0.72%)
Mar 01, 2013 4.160 4.160 4.160 0 +0.04(+0.97%)
Feb 28, 2013 4.110 4.120 4.110 4.120 990 +0.00(+0.00%)
Feb 26, 2013 4.120 4.120 4.120 4.120 0 -0.25(-5.72%)
Feb 22, 2013 4.370 4.370 4.370 4.370 0 +0.03(+0.69%)
Feb 21, 2013 4.420 4.420 4.340 4.340 270 -0.09(-2.03%)
Feb 20, 2013 4.540 4.540 4.430 4.430 2,360 +0.70(+18.77%)
Feb 15, 2013 3.730 3.730 3.730 0 -0.13(-3.35%)
Feb 14, 2013 3.859 3.859 3.800 3.859 1,290 +0.06(+1.56%)
Feb 13, 2013 3.800 3.800 3.800 3.800 260 -0.05(-1.30%)
Feb 12, 2013 3.850 3.850 3.850 3.850 160 +0.07(+1.85%)
Feb 11, 2013 3.780 3.780 3.780 3.780 150 +0.02(+0.53%)
Feb 08, 2013 3.760 3.760 3.760 3.760 130 +0.03(+0.80%)
Feb 06, 2013 3.730 3.730 3.730 0 -0.16(-4.11%)
Feb 04, 2013 3.890 3.890 3.890 3.890 780 -0.19(-4.66%)
Feb 01, 2013 4.080 4.080 4.080 4.080 370 +0.05(+1.24%)
Jan 31, 2013 4.030 4.030 4.030 4.030 130 +0.05(+1.26%)
Jan 25, 2013 3.980 3.980 3.980 0 +0.10(+2.58%)
Jan 24, 2013 3.880 3.880 3.880 3.880 7,210 +0.08(+2.11%)
Jan 23, 2013 3.800 3.800 3.800 3.800 140 -0.04(-1.04%)
Jan 18, 2013 3.840 3.840 3.840 0 +0.01(+0.26%)
Jan 17, 2013 3.830 3.830 3.830 3.830 300 -0.11(-2.79%)
Jan 14, 2013 3.940 3.940 3.940 0 +0.25(+6.78%)
Jan 09, 2013 3.690 3.690 3.690 0 +0.25(+7.27%)
Dec 31, 2012 3.440 3.440 3.440 0 +0.10(+2.99%)
Dec 28, 2012 3.340 3.340 3.340 3.340 330 +0.04(+1.21%)
Dec 26, 2012 3.300 3.300 3.300 3.300 0 -0.12(-3.51%)
Dec 24, 2012 3.350 3.420 3.350 3.420 4,440 +0.06(+1.79%)
Dec 21, 2012 3.431 3.431 3.360 3.360 2,440 -0.07(-2.04%)
Dec 20, 2012 3.440 3.440 3.430 3.430 2,440 -0.09(-2.56%)
Dec 19, 2012 3.460 3.520 3.460 3.520 7,900 +0.07(+2.03%)
Dec 18, 2012 3.450 3.450 3.450 3.450 880 +0.13(+3.92%)
Dec 17, 2012 3.320 3.320 3.320 3.320 940 -0.07(-2.06%)
Dec 14, 2012 3.390 3.390 3.390 3.390 740 +0.09(+2.73%)
Dec 13, 2012 3.300 3.300 3.300 3.300 198 +0.07(+2.17%)
Dec 11, 2012 3.230 3.230 3.230 0 +0.02(+0.62%)
Dec 10, 2012 3.230 3.230 3.210 3.210 470 -0.14(-4.18%)
Dec 07, 2012 3.350 3.350 3.350 3.350 1,518 +0.01(+0.30%)
Dec 06, 2012 3.260 3.340 3.240 3.340 1,010 +0.04(+1.30%)
Dec 05, 2012 3.240 3.297 3.240 3.297 9,370 +0.05(+1.45%)
Dec 04, 2012 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Nov 29, 2012 3.250 3.250 3.250 3.250 0 +0.13(+4.17%)
Nov 27, 2012 3.120 3.120 3.120 0 +0.05(+1.63%)
Nov 26, 2012 3.080 3.080 3.070 3.070 1,480 +0.07(+2.33%)
Nov 21, 2012 3.000 3.000 3.000 0 +0.01(+0.33%)
Nov 20, 2012 3.000 3.000 2.990 2.990 310 +0.00(+0.00%)
Nov 16, 2012 2.990 2.990 2.990 0 -0.05(-1.64%)
Nov 15, 2012 3.040 3.040 3.040 3.040 1,420 -0.16(-5.00%)
Nov 14, 2012 3.200 3.200 3.200 3.200 2,100 +0.04(+1.27%)
Nov 12, 2012 3.160 3.160 3.160 0 +0.00(+0.00%)
Nov 09, 2012 3.160 3.160 3.160 3.160 120 -0.06(-1.86%)
Nov 08, 2012 3.220 3.220 3.220 3.220 190 -0.07(-2.13%)
Nov 06, 2012 3.290 3.290 3.290 0 +0.06(+1.86%)
Nov 05, 2012 3.230 3.230 3.230 3.230 2,180 -0.01(-0.31%)
Nov 02, 2012 3.240 3.240 3.240 3.240 310 -0.05(-1.52%)
Nov 01, 2012 3.290 3.290 3.290 3.290 1,880 +0.06(+1.86%)
Oct 31, 2012 3.230 3.230 3.230 3.230 160 -0.23(-6.65%)
Oct 22, 2012 3.460 3.460 3.460 0 -0.05(-1.42%)
Oct 18, 2012 3.510 3.510 3.510 3.510 0 +0.15(+4.46%)
Oct 16, 2012 3.360 3.360 3.360 0 +0.10(+3.07%)
Oct 15, 2012 3.260 3.260 3.260 3.260 300 +0.02(+0.62%)
Oct 12, 2012 3.240 3.240 3.240 3.240 300 -0.05(-1.52%)
Oct 08, 2012 3.290 3.290 3.290 0 -0.10(-2.95%)
Oct 06, 2012 3.390 3.390 3.390 3.390 261 +0.00(+0.00%)
Oct 05, 2012 3.390 3.390 3.390 3.390 261 +0.12(+3.67%)
Oct 04, 2012 3.270 3.270 3.270 3.270 200 +0.06(+1.87%)
Oct 03, 2012 3.210 3.210 3.210 3.210 340 +0.02(+0.63%)
Sep 27, 2012 3.190 3.190 3.190 3.190 0 -0.12(-3.63%)
Sep 25, 2012 3.310 3.310 3.310 0 -0.11(-3.22%)
Sep 17, 2012 3.420 3.420 3.420 0 +0.07(+2.09%)
Sep 14, 2012 3.350 3.350 3.350 3.350 100 +0.20(+6.35%)
Sep 11, 2012 3.150 3.150 3.150 0 +0.07(+2.27%)
Sep 10, 2012 3.170 3.170 3.080 3.080 1,260 +0.15(+5.12%)
Sep 06, 2012 2.930 2.930 2.930 0 +0.27(+10.15%)
Sep 04, 2012 2.660 2.660 2.660 0 +0.07(+2.70%)
Aug 30, 2012 2.590 2.590 2.590 2.590 0 -0.09(-3.36%)
Aug 29, 2012 2.680 2.760 2.680 2.680 3,060 +0.04(+1.52%)
Aug 24, 2012 2.640 2.640 2.640 0 -0.08(-2.94%)
Aug 22, 2012 2.720 2.720 2.720 0 +0.02(+0.74%)
Aug 17, 2012 2.700 2.700 2.700 0 +0.03(+1.12%)
Aug 15, 2012 2.670 2.670 2.670 0 +0.11(+4.30%)
Aug 14, 2012 2.560 2.560 2.560 2.560 460 -0.04(-1.54%)
Aug 11, 2012 2.600 2.600 2.600 0 +0.00(+0.00%)
Aug 10, 2012 2.590 2.600 2.590 2.600 1,300 +0.07(+2.77%)
Aug 06, 2012 2.530 2.530 2.530 0 +0.09(+3.69%)
Aug 01, 2012 2.440 2.440 2.440 0 -0.16(-6.15%)
Jul 30, 2012 2.600 2.600 2.600 0 +0.14(+5.69%)
Jul 27, 2012 2.440 2.460 2.440 2.460 540 +0.36(+17.14%)
Jul 24, 2012 2.100 2.100 2.100 0 -0.19(-8.30%)
Jul 20, 2012 2.290 2.290 2.290 0 -0.12(-4.98%)
Jul 19, 2012 2.410 2.410 2.410 2.410 280 -0.04(-1.63%)
Jul 10, 2012 2.450 2.450 2.450 0 -0.28(-10.26%)
Jul 03, 2012 2.730 2.730 2.730 0 +0.09(+3.37%)
Jun 29, 2012 2.641 2.641 2.641 0 +0.29(+12.38%)
Jun 28, 2012 2.350 2.350 2.350 2.350 290 -0.04(-1.67%)
Jun 27, 2012 2.390 2.390 2.390 2.390 11,580 +0.01(+0.42%)
Jun 25, 2012 2.380 2.380 2.380 0 -0.18(-7.03%)
Jun 20, 2012 2.560 2.560 2.560 0 +0.03(+1.19%)
Jun 19, 2012 2.530 2.530 2.530 2.530 5,090 +0.02(+0.80%)
Jun 15, 2012 2.510 2.510 2.510 0 +0.02(+0.80%)
Jun 13, 2012 2.490 2.490 2.490 0 +0.13(+5.51%)
Jun 12, 2012 2.360 2.360 2.360 2.360 280 -0.05(-2.07%)
Jun 11, 2012 2.440 2.440 2.410 2.410 3,330 -0.07(-2.82%)
Jun 08, 2012 2.480 2.480 2.480 2.480 490 -0.12(-4.62%)
Jun 07, 2012 2.580 2.630 2.580 2.600 2,068 +0.26(+11.11%)
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.