Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nomura Holdings Inc ADR (NY: NMR )

5.910 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Jan 31, 2013 4.193 4.223 4.149 4.193 479,897 +0.03(+0.71%)
Jan 30, 2013 4.149 4.201 4.149 4.164 723,006 +0.09(+2.17%)
Jan 29, 2013 4.039 4.083 4.039 4.076 522,470 +0.12(+2.97%)
Jan 28, 2013 3.995 3.995 3.929 3.958 519,005 -0.05(-1.28%)
Jan 25, 2013 4.046 4.046 3.969 4.009 502,007 -0.07(-1.80%)
Jan 24, 2013 4.032 4.120 4.024 4.083 735,183 +0.20(+5.11%)
Jan 23, 2013 3.877 3.899 3.855 3.884 627,595 -0.11(-2.76%)
Jan 22, 2013 4.017 4.017 3.980 3.995 427,674 -0.04(-1.09%)
Jan 18, 2013 4.046 4.046 3.998 4.039 668,010 -0.03(-0.72%)
Jan 17, 2013 4.017 4.083 4.009 4.068 496,336 +0.04(+0.91%)
Jan 16, 2013 4.032 4.054 3.995 4.032 451,956 -0.07(-1.62%)
Jan 15, 2013 4.054 4.105 4.046 4.098 438,226 -0.05(-1.24%)
Jan 14, 2013 4.112 4.164 4.105 4.149 370,431 +0.06(+1.44%)
Jan 11, 2013 4.061 4.098 4.061 4.090 700,381 -0.07(-1.59%)
Jan 10, 2013 4.142 4.179 4.127 4.157 611,554 -0.03(-0.70%)
Jan 09, 2013 4.193 4.201 4.149 4.186 759,672 +0.18(+4.60%)
Jan 08, 2013 4.054 4.090 3.973 4.002 1,304,792 -0.18(-4.39%)
Jan 07, 2013 4.164 4.201 4.135 4.186 1,167,137 -0.20(-4.53%)
Jan 04, 2013 4.370 4.410 4.370 4.385 1,042,887 -0.04(-1.00%)
Jan 03, 2013 4.480 4.495 4.414 4.429 2,126,611 -0.07(-1.63%)
Jan 02, 2013 4.466 4.517 4.318 4.502 1,259,807 +0.18(+4.26%)
Dec 31, 2012 4.215 4.333 4.208 4.318 565,312 +0.10(+2.44%)
Dec 28, 2012 4.237 4.237 4.193 4.215 480,032 -0.01(-0.35%)
Dec 27, 2012 4.186 4.237 4.157 4.230 698,062 +0.15(+3.60%)
Dec 26, 2012 4.083 4.098 4.068 4.083 630,132 +0.24(+6.12%)
Dec 24, 2012 3.789 3.855 3.789 3.848 252,347 +0.04(+0.97%)
Dec 21, 2012 3.737 3.818 3.723 3.811 881,226 +0.00(+0.00%)
Dec 20, 2012 3.759 3.811 3.697 3.811 699,308 +0.15(+4.02%)
Dec 19, 2012 3.649 3.737 3.627 3.664 750,328 +0.10(+2.89%)
Dec 18, 2012 3.502 3.561 3.494 3.561 613,898 +0.24(+7.32%)
Dec 17, 2012 3.266 3.318 3.266 3.318 288,591 +0.10(+3.20%)
Dec 14, 2012 3.200 3.215 3.178 3.215 309,583 +0.06(+1.86%)
Dec 13, 2012 3.171 3.178 3.141 3.156 267,487 +0.04(+1.42%)
Dec 12, 2012 3.112 3.149 3.105 3.112 236,387 +0.07(+2.42%)
Dec 11, 2012 3.053 3.068 3.038 3.038 114,509 -0.03(-0.96%)
Dec 10, 2012 3.060 3.082 3.053 3.068 193,799 -0.08(-2.57%)
Dec 07, 2012 3.156 3.156 3.127 3.149 117,722 +0.05(+1.66%)
Dec 06, 2012 3.090 3.119 3.075 3.097 234,971 +0.04(+1.45%)
Dec 05, 2012 3.009 3.060 3.009 3.053 261,094 +0.04(+1.47%)
Dec 04, 2012 3.016 3.038 3.009 3.009 162,273 -0.04(-1.45%)
Nov 30, 2012 3.053 3.060 3.024 3.053 520,519 -0.02(-0.72%)
Nov 29, 2012 3.038 3.082 3.038 3.075 516,050 +0.07(+2.45%)
Nov 28, 2012 2.994 3.031 2.957 3.002 402,067 -0.07(-2.16%)
Nov 27, 2012 3.075 3.090 3.060 3.068 100,869 -0.01(-0.24%)
Nov 26, 2012 3.060 3.090 3.046 3.075 269,360 -0.01(-0.48%)
Nov 23, 2012 3.046 3.090 3.038 3.090 458,690 +0.17(+5.79%)
Nov 21, 2012 2.891 2.921 2.891 2.921 377,158 +0.01(+0.51%)
Nov 20, 2012 2.899 2.906 2.884 2.906 173,152 -0.04(-1.25%)
Nov 19, 2012 2.913 2.943 2.884 2.943 331,800 +0.06(+2.04%)
Nov 16, 2012 2.869 2.899 2.847 2.884 480,621 +0.12(+4.26%)
Nov 15, 2012 2.729 2.766 2.722 2.766 675,057 +0.16(+6.21%)
Nov 14, 2012 2.648 2.656 2.597 2.604 132,093 -0.02(-0.84%)
Nov 13, 2012 2.575 2.634 2.575 2.626 213,440 +0.01(+0.28%)
Nov 12, 2012 2.634 2.634 2.604 2.619 56,902 -0.01(-0.56%)
Nov 09, 2012 2.634 2.663 2.626 2.634 134,612 +0.00(+0.00%)
Nov 08, 2012 2.656 2.671 2.619 2.634 133,108 -0.01(-0.28%)
Nov 07, 2012 2.663 2.663 2.604 2.641 113,950 -0.05(-1.91%)
Nov 06, 2012 2.669 2.693 2.669 2.693 21,605 +0.01(+0.27%)
Nov 05, 2012 2.634 2.693 2.634 2.685 192,564 +0.00(+0.00%)
Nov 02, 2012 2.715 2.722 2.685 2.685 206,301 +0.01(+0.55%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.