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 )

6.080 +0.260 (+4.47%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2012 3.450 3.458 3.369 3.377 509,914 -0.14(-3.97%)
Feb 28, 2012 3.502 3.524 3.480 3.517 384,753 +0.09(+2.58%)
Feb 27, 2012 3.391 3.428 3.362 3.428 415,285 -0.04(-1.27%)
Feb 24, 2012 3.487 3.509 3.465 3.472 368,889 +0.04(+1.07%)
Feb 23, 2012 3.399 3.443 3.384 3.436 722,037 +0.15(+4.71%)
Feb 22, 2012 3.281 3.318 3.259 3.281 785,527 +0.08(+2.53%)
Feb 21, 2012 3.193 3.215 3.193 3.200 211,171 -0.01(-0.23%)
Feb 17, 2012 3.237 3.237 3.185 3.208 633,612 +0.02(+0.69%)
Feb 16, 2012 3.119 3.185 3.105 3.185 534,706 +0.11(+3.59%)
Feb 15, 2012 3.105 3.119 3.075 3.075 472,430 +0.10(+3.47%)
Feb 14, 2012 2.965 2.972 2.943 2.972 177,334 +0.04(+1.25%)
Feb 13, 2012 2.950 2.957 2.928 2.935 671,218 +0.01(+0.50%)
Feb 10, 2012 2.943 2.943 2.906 2.921 633,854 -0.10(-3.17%)
Feb 09, 2012 3.016 3.031 3.002 3.016 431,759 +0.04(+1.23%)
Feb 08, 2012 2.994 3.009 2.972 2.979 281,554 +0.01(+0.50%)
Feb 07, 2012 2.994 2.994 2.964 2.965 258,529 +0.03(+1.00%)
Feb 06, 2012 2.928 2.935 2.928 2.935 316,019 +0.01(+0.50%)
Feb 03, 2012 2.862 2.921 2.862 2.921 761,134 +0.01(+0.51%)
Feb 02, 2012 2.862 2.928 2.862 2.906 724,527 +0.13(+4.50%)
Feb 01, 2012 2.781 2.832 2.759 2.781 574,320 +0.10(+3.56%)
Jan 31, 2012 2.663 2.685 2.641 2.685 287,180 +0.02(+0.83%)
Jan 30, 2012 2.619 2.663 2.597 2.663 689,826 +0.06(+2.26%)
Jan 27, 2012 2.590 2.604 2.575 2.604 366,620 -0.01(-0.56%)
Jan 26, 2012 2.648 2.671 2.612 2.619 499,434 -0.08(-3.00%)
Jan 25, 2012 2.641 2.700 2.641 2.700 376,911 +0.05(+1.94%)
Jan 24, 2012 2.641 2.648 2.604 2.648 370,159 -0.08(-2.96%)
Jan 23, 2012 2.707 2.737 2.707 2.729 262,468 +0.07(+2.77%)
Jan 20, 2012 2.641 2.678 2.626 2.656 478,047 +0.09(+3.44%)
Jan 19, 2012 2.538 2.568 2.531 2.568 387,606 +0.10(+4.18%)
Jan 18, 2012 2.435 2.465 2.420 2.465 583,405 +0.08(+3.40%)
Jan 17, 2012 2.391 2.406 2.376 2.384 209,366 +0.01(+0.62%)
Jan 13, 2012 2.384 2.398 2.354 2.369 177,278 -0.03(-1.23%)
Jan 12, 2012 2.391 2.406 2.362 2.398 482,954 -0.08(-3.26%)
Jan 11, 2012 2.435 2.479 2.420 2.479 423,441 +0.07(+3.06%)
Jan 10, 2012 2.391 2.413 2.387 2.406 465,159 +0.08(+3.48%)
Jan 09, 2012 2.332 2.332 2.310 2.325 275,309 -0.01(-0.32%)
Jan 06, 2012 2.310 2.332 2.310 2.332 189,920 -0.01(-0.31%)
Jan 05, 2012 2.288 2.339 2.288 2.339 339,604 -0.01(-0.31%)
Jan 04, 2012 2.369 2.376 2.325 2.347 404,658 +0.15(+7.05%)
Dec 30, 2011 2.185 2.207 2.178 2.192 490,509 -0.01(-0.67%)
Dec 29, 2011 2.170 2.229 2.170 2.207 778,967 +0.04(+1.69%)
Dec 28, 2011 2.214 2.214 2.163 2.170 274,207 -0.07(-2.96%)
Dec 27, 2011 2.259 2.259 2.236 2.236 263,807 -0.06(-2.56%)
Dec 23, 2011 2.281 2.310 2.281 2.295 204,379 +0.04(+1.63%)
Dec 21, 2011 2.281 2.288 2.251 2.259 298,616 -0.04(-1.92%)
Dec 20, 2011 2.266 2.332 2.266 2.303 473,994 +0.05(+2.29%)
Dec 19, 2011 2.310 2.325 2.229 2.251 879,882 -0.09(-3.77%)
Dec 16, 2011 2.384 2.398 2.336 2.339 902,957 -0.01(-0.63%)
Dec 15, 2011 2.384 2.391 2.339 2.354 533,707 -0.03(-1.23%)
Dec 14, 2011 2.398 2.399 2.369 2.384 444,804 -0.02(-0.92%)
Dec 13, 2011 2.450 2.465 2.398 2.406 564,166 -0.04(-1.51%)
Dec 12, 2011 2.428 2.453 2.398 2.442 836,958 +0.03(+1.22%)
Dec 09, 2011 2.398 2.442 2.398 2.413 424,787 -0.03(-1.20%)
Dec 08, 2011 2.465 2.472 2.406 2.442 475,941 -0.01(-0.60%)
Dec 07, 2011 2.428 2.465 2.413 2.457 315,122 +0.04(+1.52%)
Dec 06, 2011 2.413 2.428 2.384 2.420 209,324 -0.02(-0.90%)
Dec 05, 2011 2.442 2.457 2.420 2.442 669,730 +0.04(+1.84%)
Dec 02, 2011 2.413 2.413 2.384 2.398 331,667 +0.01(+0.31%)
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.