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 (%)
Aug 31, 2007 21.45 21.45 21.45 21.45 100 -0.20(-0.92%)
Aug 30, 2007 21.65 21.70 21.65 21.65 20,000 +1.15(+5.61%)
Aug 29, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Aug 28, 2007 20.50 20.50 20.35 20.50 20,000 -0.15(-0.73%)
Aug 27, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Aug 24, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Aug 23, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Aug 22, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Aug 21, 2007 20.65 20.65 20.65 20.65 6,373 -0.20(-0.96%)
Aug 20, 2007 20.85 20.85 20.40 20.85 15,608 +0.98(+4.91%)
Aug 17, 2007 19.87 19.87 19.87 19.87 14,455 +0.97(+5.15%)
Aug 16, 2007 18.90 18.95 18.90 18.90 5,000 -2.20(-10.43%)
Aug 15, 2007 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Aug 14, 2007 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Aug 13, 2007 21.10 21.10 21.10 21.10 5,000 +0.85(+4.20%)
Aug 10, 2007 20.25 20.75 20.25 20.25 21,850 -1.50(-6.90%)
Aug 09, 2007 21.75 21.75 21.75 21.75 128 -1.40(-6.05%)
Aug 08, 2007 23.15 23.15 23.15 23.15 100 +3.95(+20.57%)
Aug 07, 2007 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Aug 06, 2007 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Aug 03, 2007 19.20 19.20 19.10 19.20 2,515 -2.40(-11.11%)
Aug 02, 2007 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Aug 01, 2007 21.60 21.60 21.60 21.60 390 -1.01(-4.47%)
Jul 31, 2007 22.61 22.61 22.52 22.61 42,000 +1.23(+5.75%)
Jul 30, 2007 21.38 21.38 21.38 21.38 1,000 -2.27(-9.60%)
Jul 27, 2007 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jul 26, 2007 23.65 23.65 23.65 23.65 10,007 +0.00(+0.00%)
Jul 25, 2007 23.65 23.65 23.64 23.65 16,360 -0.20(-0.84%)
Jul 24, 2007 23.85 23.85 23.85 23.85 2,000 -1.40(-5.54%)
Jul 23, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Jul 20, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Jul 19, 2007 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Jul 18, 2007 25.60 25.25 25.25 25.25 2,906 -0.35(-1.37%)
Jul 17, 2007 25.60 25.60 25.15 25.60 1,600 -0.27(-1.04%)
Jul 16, 2007 25.87 25.87 25.87 25.87 1,000 +0.00(+0.00%)
Jul 13, 2007 24.50 25.87 25.87 25.87 400 +1.37(+5.59%)
Jul 12, 2007 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Jul 11, 2007 24.80 24.50 24.50 24.50 3,400 -0.30(-1.21%)
Jul 10, 2007 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 09, 2007 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 06, 2007 24.80 24.80 24.80 24.80 500 -2.10(-7.81%)
Jul 05, 2007 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Jul 03, 2007 26.90 26.90 26.90 26.90 425 +3.20(+13.50%)
Jul 02, 2007 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 29, 2007 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 28, 2007 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 27, 2007 23.70 23.95 23.70 23.70 22,000 -0.88(-3.57%)
Jun 26, 2007 24.58 24.58 24.47 24.58 22,750 +0.33(+1.35%)
Jun 25, 2007 24.25 24.25 24.25 24.25 1,910 -0.45(-1.82%)
Jun 22, 2007 24.80 24.70 24.70 24.70 370 -0.10(-0.40%)
Jun 21, 2007 24.80 24.80 24.75 24.80 6,000 +0.20(+0.81%)
Jun 20, 2007 24.60 25.40 25.40 24.60 10,000 +0.00(+0.00%)
Jun 19, 2007 24.60 25.75 25.75 24.60 500 +0.00(+0.00%)
Jun 18, 2007 24.60 25.75 25.75 24.60 600 +0.00(+0.00%)
Jun 15, 2007 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jun 14, 2007 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jun 13, 2007 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jun 12, 2007 24.60 24.75 24.50 24.60 870 +0.00(+0.00%)
Jun 11, 2007 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
Jun 08, 2007 24.60 24.60 24.25 24.60 5,190 -1.39(-5.36%)
Jun 07, 2007 25.99 25.99 25.99 25.99 0 +0.00(+0.00%)
Jun 06, 2007 25.99 25.99 25.99 25.99 0 +0.00(+0.00%)
Jun 05, 2007 25.99 25.99 25.99 25.99 0 +0.00(+0.00%)
Jun 04, 2007 25.99 25.99 25.99 25.99 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.