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 29, 2020 6.750 6.770 6.640 6.700 379,100 -0.07(-1.03%)
May 28, 2020 6.830 6.890 6.770 6.770 158,938 +0.02(+0.29%)
May 27, 2020 6.772 6.772 6.650 6.750 134,137 +0.37(+5.80%)
May 26, 2020 6.275 6.480 6.270 6.380 381,009 +0.36(+5.98%)
May 22, 2020 6.015 6.020 5.890 6.020 233,400 -0.03(-0.50%)
May 21, 2020 6.048 6.080 5.890 6.050 341,563 -0.03(-0.41%)
May 20, 2020 6.010 6.120 6.010 6.075 419,740 +0.16(+2.62%)
May 19, 2020 5.960 6.020 5.902 5.920 678,943 -0.08(-1.33%)
May 18, 2020 5.853 6.040 5.800 6.000 318,452 +0.44(+7.91%)
May 15, 2020 5.630 5.660 5.530 5.560 244,200 -0.09(-1.59%)
May 14, 2020 5.550 5.660 5.470 5.650 270,488 -0.05(-0.88%)
May 13, 2020 5.810 5.822 5.640 5.700 472,849 -0.23(-3.88%)
May 12, 2020 5.990 6.109 5.930 5.930 351,059 -0.03(-0.50%)
May 11, 2020 5.970 5.990 5.910 5.960 330,084 -0.08(-1.32%)
May 08, 2020 6.060 6.160 5.990 6.040 214,100 +0.04(+0.75%)
May 07, 2020 5.900 6.050 5.880 5.995 519,415 +0.13(+2.23%)
May 06, 2020 5.985 5.985 5.840 5.864 213,519 -0.11(-1.78%)
May 05, 2020 6.005 6.070 5.960 5.970 311,461 +0.02(+0.34%)
May 04, 2020 5.960 6.000 5.870 5.950 412,907 -0.21(-3.33%)
May 01, 2020 6.150 6.360 6.140 6.155 325,700 -0.15(-2.34%)
Apr 30, 2020 6.370 6.400 6.240 6.303 291,307 -0.14(-2.15%)
Apr 29, 2020 6.400 6.500 6.340 6.441 348,929 +0.52(+8.87%)
Apr 28, 2020 5.880 5.950 5.790 5.916 375,413 +0.36(+6.40%)
Apr 27, 2020 5.495 5.600 5.480 5.560 421,211 +0.06(+1.09%)
Apr 24, 2020 5.485 5.525 5.390 5.500 293,700 +0.03(+0.55%)
Apr 23, 2020 5.452 5.610 5.430 5.470 358,779 +0.07(+1.30%)
Apr 22, 2020 5.370 5.400 5.290 5.400 283,805 +0.21(+4.05%)
Apr 21, 2020 5.260 5.320 5.160 5.190 376,054 -0.23(-4.33%)
Apr 20, 2020 5.410 5.520 5.383 5.425 474,570 -0.08(-1.45%)
Apr 17, 2020 5.500 5.530 5.420 5.505 615,700 +0.38(+7.52%)
Apr 16, 2020 5.305 5.305 5.110 5.120 534,872 -0.24(-4.48%)
Apr 15, 2020 5.545 5.545 5.320 5.360 381,896 -0.41(-7.10%)
Apr 14, 2020 5.822 5.855 5.570 5.770 970,916 +0.18(+3.31%)
Apr 13, 2020 5.690 5.800 5.390 5.585 505,344 -0.09(-1.67%)
Apr 09, 2020 5.660 5.740 5.650 5.680 491,700 +0.12(+2.16%)
Apr 08, 2020 5.530 5.580 5.460 5.560 529,486 +0.07(+1.22%)
Apr 07, 2020 5.700 5.810 5.450 5.493 664,029 +0.13(+2.48%)
Apr 06, 2020 5.400 5.438 5.260 5.360 2,103,291 +0.17(+3.28%)
Apr 03, 2020 5.250 5.276 5.100 5.190 509,900 -0.04(-0.76%)
Apr 02, 2020 5.250 5.360 5.190 5.230 503,147 -0.08(-1.51%)
Apr 01, 2020 5.390 5.470 5.290 5.310 363,188 -0.19(-3.45%)
Mar 31, 2020 5.480 5.620 5.410 5.500 676,594 +0.17(+3.19%)
Mar 30, 2020 5.330 5.470 5.260 5.330 894,266 -0.18(-3.27%)
Mar 27, 2020 5.473 5.700 5.390 5.510 433,800 +0.02(+0.35%)
Mar 26, 2020 5.420 5.820 5.420 5.491 524,710 +0.04(+0.77%)
Mar 25, 2020 5.280 5.590 5.196 5.449 522,919 +0.28(+5.40%)
Mar 24, 2020 5.165 5.200 4.920 5.170 676,367 +0.31(+6.38%)
Mar 23, 2020 5.060 5.082 4.790 4.860 674,119 -0.14(-2.80%)
Mar 20, 2020 5.260 5.300 4.950 5.000 439,400 +0.10(+2.04%)
Mar 19, 2020 4.992 5.390 4.800 4.900 515,901 +0.02(+0.46%)
Mar 18, 2020 4.800 5.000 4.790 4.878 1,225,828 -0.12(-2.45%)
Mar 17, 2020 4.850 5.250 4.789 5.000 642,864 +0.05(+1.01%)
Mar 16, 2020 4.867 5.240 4.830 4.950 835,124 -0.89(-15.24%)
Mar 13, 2020 5.981 6.000 5.390 5.840 745,400 +0.17(+3.04%)
Mar 12, 2020 5.810 6.000 5.497 5.668 772,650 -0.83(-12.81%)
Mar 11, 2020 6.740 6.765 6.420 6.500 1,030,368 -0.39(-5.66%)
Mar 10, 2020 7.008 7.010 6.710 6.890 3,885,133 +0.12(+1.77%)
Mar 09, 2020 6.960 7.120 6.730 6.770 271,873 -0.88(-11.50%)
Mar 06, 2020 7.680 7.775 7.570 7.650 259,700 -0.15(-1.92%)
Mar 05, 2020 7.850 7.930 7.790 7.800 245,890 -0.27(-3.35%)
Mar 04, 2020 7.970 8.090 7.880 8.070 246,126 +0.10(+1.25%)
Mar 03, 2020 8.105 8.180 7.910 7.970 292,000 -0.11(-1.36%)
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.