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 )

12.42 -0.01 (-0.10%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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 (%)
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%)
Mar 02, 2020 7.910 8.080 7.810 8.080 301,079 +0.28(+3.59%)
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%)
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.