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 )

12.20 +0.15 (+1.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 31, 2019 7.060 7.070 6.980 7.020 319,800 -0.19(-2.64%)
May 30, 2019 7.183 7.260 7.183 7.210 311,031 -0.02(-0.28%)
May 29, 2019 7.150 7.230 7.130 7.230 333,329 +0.04(+0.56%)
May 28, 2019 7.250 7.280 7.180 7.190 306,653 -0.14(-1.91%)
May 24, 2019 7.305 7.350 7.290 7.330 135,500 +0.05(+0.69%)
May 23, 2019 7.260 7.280 7.220 7.280 184,310 -0.03(-0.41%)
May 22, 2019 7.330 7.345 7.300 7.310 215,285 -0.12(-1.62%)
May 21, 2019 7.370 7.450 7.350 7.430 520,853 +0.12(+1.64%)
May 20, 2019 7.340 7.400 7.310 7.310 233,407 -0.09(-1.22%)
May 17, 2019 7.390 7.450 7.390 7.400 133,100 -0.05(-0.67%)
May 16, 2019 7.460 7.510 7.450 7.450 211,257 -0.01(-0.13%)
May 15, 2019 7.405 7.490 7.390 7.460 313,689 -0.03(-0.33%)
May 14, 2019 7.485 7.550 7.460 7.485 343,078 +0.08(+1.15%)
May 13, 2019 7.455 7.470 7.400 7.400 432,760 -0.27(-3.52%)
May 10, 2019 7.562 7.700 7.560 7.670 194,900 +0.12(+1.66%)
May 09, 2019 7.520 7.600 7.470 7.545 328,673 -0.04(-0.46%)
May 08, 2019 7.620 7.660 7.580 7.580 461,229 -0.14(-1.81%)
May 07, 2019 7.790 7.790 7.700 7.720 165,593 -0.25(-3.14%)
May 06, 2019 7.860 7.970 7.840 7.970 222,931 -0.00(-0.06%)
May 03, 2019 7.955 8.000 7.940 7.975 155,400 +0.07(+0.95%)
May 02, 2019 7.900 7.930 7.860 7.900 311,701 -0.03(-0.38%)
May 01, 2019 7.940 8.040 7.930 7.930 159,072 -0.07(-0.81%)
Apr 30, 2019 7.880 8.010 7.850 7.995 252,319 -0.16(-1.90%)
Apr 29, 2019 8.160 8.200 8.100 8.150 158,194 -0.07(-0.91%)
Apr 26, 2019 8.200 8.255 8.190 8.225 189,200 +0.17(+2.11%)
Apr 25, 2019 8.070 8.130 8.055 8.055 359,546 -0.10(-1.23%)
Apr 24, 2019 8.170 8.210 8.150 8.155 121,558 -0.16(-1.92%)
Apr 23, 2019 8.280 8.350 8.270 8.315 158,685 -0.03(-0.36%)
Apr 22, 2019 8.395 8.400 8.340 8.345 246,381 -0.05(-0.57%)
Apr 18, 2019 8.430 8.470 8.370 8.393 323,100 -0.02(-0.24%)
Apr 17, 2019 8.460 8.470 8.350 8.412 372,730 -0.05(-0.56%)
Apr 16, 2019 8.440 8.500 8.440 8.460 118,050 +0.04(+0.48%)
Apr 15, 2019 8.415 8.487 8.400 8.420 139,811 +0.02(+0.24%)
Apr 12, 2019 8.445 8.460 8.390 8.400 123,900 +0.14(+1.69%)
Apr 11, 2019 8.250 8.350 8.250 8.260 224,036 +0.07(+0.85%)
Apr 10, 2019 8.200 8.230 8.160 8.190 237,122 -0.01(-0.06%)
Apr 09, 2019 8.250 8.258 8.180 8.195 698,990 -0.06(-0.73%)
Apr 08, 2019 8.180 8.260 8.180 8.255 852,218 +0.04(+0.55%)
Apr 05, 2019 8.220 8.250 8.170 8.210 273,900 -0.06(-0.73%)
Apr 04, 2019 8.170 8.280 8.170 8.270 2,664,976 +0.26(+3.25%)
Apr 03, 2019 8.020 8.100 7.970 8.010 1,864,889 +0.14(+1.78%)
Apr 02, 2019 7.925 7.950 7.770 7.870 317,011 +0.05(+0.64%)
Apr 01, 2019 7.710 7.830 7.710 7.820 392,591 +0.12(+1.56%)
Mar 29, 2019 7.720 7.740 7.650 7.700 210,500 -0.93(-10.78%)
Mar 28, 2019 8.610 8.670 8.530 8.630 161,791 -0.29(-3.31%)
Mar 27, 2019 8.880 8.950 8.760 8.925 165,626 +0.02(+0.22%)
Mar 26, 2019 8.920 8.970 8.880 8.905 181,622 +0.00(+0.00%)
Mar 25, 2019 9.000 9.010 8.880 8.905 94,383 -0.02(-0.22%)
Mar 22, 2019 8.950 9.000 8.890 8.925 94,600 -0.23(-2.51%)
Mar 21, 2019 9.155 9.170 9.090 9.155 94,270 +0.01(+0.16%)
Mar 20, 2019 9.107 9.230 9.080 9.140 106,239 +0.02(+0.16%)
Mar 19, 2019 9.200 9.220 9.100 9.125 711,801 -0.10(-1.08%)
Mar 18, 2019 9.220 9.250 9.180 9.225 81,126 +0.15(+1.71%)
Mar 15, 2019 9.040 9.100 9.010 9.070 182,400 +0.07(+0.78%)
Mar 14, 2019 8.960 9.030 8.930 9.000 106,020 +0.10(+1.12%)
Mar 13, 2019 8.850 8.900 8.850 8.900 96,268 +0.05(+0.62%)
Mar 12, 2019 8.820 8.870 8.820 8.845 129,568 -0.00(-0.06%)
Mar 11, 2019 8.840 8.870 8.790 8.850 114,329 +0.18(+2.08%)
Mar 08, 2019 8.570 8.700 8.560 8.670 142,200 +0.10(+1.17%)
Mar 07, 2019 8.630 8.635 8.550 8.570 108,248 -0.16(-1.83%)
Mar 06, 2019 8.820 8.820 8.700 8.730 116,771 -0.11(-1.24%)
Mar 05, 2019 8.820 8.880 8.800 8.840 146,531 +0.15(+1.73%)
Mar 04, 2019 8.715 8.825 8.620 8.690 117,380 -0.43(-4.66%)
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.