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

Nordea Bank Abp ADR (OP: NRDBY )

12.75 +0.63 (+5.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 28, 2020 7.700 7.850 7.620 7.800 228,800 -0.09(-1.17%)
Feb 27, 2020 7.965 8.100 7.880 7.892 197,406 -0.26(-3.16%)
Feb 26, 2020 8.215 8.250 8.118 8.150 206,435 -0.08(-0.97%)
Feb 25, 2020 8.440 8.440 8.190 8.230 263,989 -0.24(-2.83%)
Feb 24, 2020 8.450 8.510 8.430 8.470 211,628 -0.24(-2.76%)
Feb 21, 2020 8.730 8.750 8.700 8.710 219,800 -0.02(-0.23%)
Feb 20, 2020 8.750 8.790 8.720 8.730 80,086 +0.00(+0.01%)
Feb 19, 2020 8.700 8.750 8.670 8.729 192,785 +0.07(+0.80%)
Feb 18, 2020 8.700 8.738 8.639 8.660 180,479 -0.12(-1.31%)
Feb 14, 2020 8.875 8.877 8.760 8.775 241,100 -0.02(-0.24%)
Feb 13, 2020 8.750 8.820 8.750 8.796 100,063 -0.02(-0.24%)
Feb 12, 2020 8.877 8.883 8.800 8.818 137,139 +0.02(+0.17%)
Feb 11, 2020 8.870 8.880 8.800 8.803 309,270 -0.05(-0.54%)
Feb 10, 2020 8.780 8.850 8.780 8.850 120,311 +0.08(+0.91%)
Feb 07, 2020 8.790 8.870 8.740 8.770 216,300 +0.04(+0.52%)
Feb 06, 2020 8.630 8.750 8.625 8.725 213,993 +0.48(+5.79%)
Feb 05, 2020 8.130 8.280 8.130 8.248 172,995 +0.28(+3.45%)
Feb 04, 2020 7.970 8.050 7.950 7.973 154,454 +0.07(+0.89%)
Feb 03, 2020 7.905 7.960 7.880 7.902 93,708 +0.01(+0.15%)
Jan 31, 2020 7.910 7.950 7.885 7.890 162,500 -0.08(-1.05%)
Jan 30, 2020 7.840 7.990 7.840 7.974 281,934 +0.03(+0.35%)
Jan 29, 2020 7.950 8.010 7.910 7.946 101,032 -0.10(-1.29%)
Jan 28, 2020 7.987 8.070 7.957 8.050 135,207 +0.20(+2.55%)
Jan 27, 2020 7.870 7.896 7.810 7.850 210,462 -0.10(-1.26%)
Jan 24, 2020 8.102 8.102 7.910 7.950 353,000 -0.15(-1.85%)
Jan 23, 2020 8.080 8.100 8.000 8.100 259,690 -0.03(-0.37%)
Jan 22, 2020 8.050 8.130 8.045 8.130 238,143 -0.01(-0.12%)
Jan 21, 2020 8.180 8.200 8.111 8.140 555,649 -0.00(-0.06%)
Jan 17, 2020 8.195 8.200 8.110 8.145 228,400 +0.01(+0.18%)
Jan 16, 2020 8.050 8.130 8.040 8.130 284,550 +0.16(+1.97%)
Jan 15, 2020 7.990 8.030 7.950 7.973 164,808 -0.08(-0.96%)
Jan 14, 2020 8.070 8.100 8.040 8.050 189,609 -0.08(-0.98%)
Jan 13, 2020 8.035 8.140 8.020 8.130 797,536 +0.04(+0.49%)
Jan 10, 2020 8.080 8.110 8.070 8.090 1,088,500 -0.06(-0.74%)
Jan 09, 2020 8.152 8.160 8.110 8.150 369,249 +0.05(+0.62%)
Jan 08, 2020 8.110 8.170 8.100 8.100 191,587 -0.06(-0.75%)
Jan 07, 2020 8.100 8.190 8.090 8.161 680,320 -0.05(-0.57%)
Jan 06, 2020 8.216 8.240 8.120 8.208 910,577 -0.02(-0.27%)
Jan 03, 2020 8.190 8.280 8.190 8.230 485,000 -0.14(-1.68%)
Jan 02, 2020 8.330 8.390 8.300 8.371 548,680 +0.25(+3.09%)
Dec 31, 2019 8.140 8.200 8.090 8.120 172,200 -0.04(-0.49%)
Dec 30, 2019 8.140 8.220 8.126 8.160 506,937 +0.02(+0.18%)
Dec 27, 2019 8.130 8.210 8.130 8.145 383,300 -0.04(-0.55%)
Dec 26, 2019 8.090 8.200 8.090 8.190 385,127 +0.03(+0.37%)
Dec 24, 2019 8.040 8.170 8.040 8.160 210,500 +0.06(+0.74%)
Dec 23, 2019 8.070 8.130 8.060 8.100 532,485 +0.05(+0.62%)
Dec 20, 2019 8.075 8.090 8.040 8.050 361,600 +0.11(+1.39%)
Dec 19, 2019 7.970 7.990 7.940 7.940 394,747 +0.07(+0.89%)
Dec 18, 2019 7.940 7.950 7.870 7.870 345,708 -0.00(-0.01%)
Dec 17, 2019 7.860 7.900 7.850 7.871 334,525 +0.17(+2.15%)
Dec 16, 2019 7.750 7.790 7.705 7.705 662,030 +0.09(+1.25%)
Dec 13, 2019 7.600 7.652 7.540 7.610 574,900 +0.13(+1.77%)
Dec 12, 2019 7.350 7.520 7.350 7.478 409,243 +0.23(+3.14%)
Dec 11, 2019 7.200 7.261 7.200 7.250 606,899 +0.07(+0.97%)
Dec 10, 2019 7.197 7.220 7.180 7.180 1,129,710 +0.03(+0.42%)
Dec 09, 2019 7.190 7.210 7.150 7.150 765,095 -0.02(-0.35%)
Dec 06, 2019 7.160 7.210 7.150 7.175 505,000 +0.16(+2.21%)
Dec 05, 2019 7.060 7.060 7.010 7.020 495,477 +0.02(+0.29%)
Dec 04, 2019 6.992 7.020 6.980 7.000 661,836 +0.12(+1.74%)
Dec 03, 2019 6.920 6.920 6.870 6.880 468,027 -0.07(-1.01%)
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.