Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

5.830 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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, 2013 5.694 5.753 5.650 5.694 3,727,141 -0.34(-5.61%)
May 30, 2013 5.907 6.084 5.900 6.033 4,344,436 +0.04(+0.61%)
May 29, 2013 5.959 6.003 5.863 5.996 2,913,796 -0.18(-2.86%)
May 28, 2013 6.202 6.283 6.136 6.172 2,774,238 +0.01(+0.12%)
May 24, 2013 6.128 6.213 6.084 6.165 3,446,620 -0.24(-3.68%)
May 23, 2013 6.224 6.400 6.091 6.400 10,463,253 -0.49(-7.05%)
May 22, 2013 6.952 7.092 6.864 6.886 7,750,984 -0.10(-1.47%)
May 21, 2013 7.018 7.026 6.930 6.989 3,239,075 -0.04(-0.63%)
May 20, 2013 6.915 7.082 6.915 7.033 5,628,930 +0.18(+2.58%)
May 17, 2013 6.757 6.879 6.754 6.857 2,309,693 +0.32(+4.84%)
May 16, 2013 6.636 6.673 6.533 6.540 3,499,831 -0.24(-3.47%)
May 15, 2013 6.687 6.827 6.643 6.776 7,130,142 -0.07(-0.97%)
May 13, 2013 6.783 6.893 6.768 6.842 3,135,594 +0.57(+9.03%)
May 10, 2013 6.283 6.408 6.207 6.275 3,196,279 +0.13(+2.03%)
May 09, 2013 6.113 6.246 6.091 6.150 3,601,631 +0.25(+4.24%)
May 08, 2013 5.863 5.948 5.856 5.900 2,149,842 +0.02(+0.38%)
May 07, 2013 5.856 5.885 5.841 5.878 2,520,358 -0.13(-2.08%)
May 06, 2013 6.091 6.099 6.003 6.003 4,204,328 -0.09(-1.45%)
May 03, 2013 6.055 6.150 5.944 6.091 3,479,206 +0.15(+2.48%)
May 02, 2013 5.893 5.944 5.841 5.944 2,218,642 +0.12(+2.02%)
May 01, 2013 5.849 5.885 5.812 5.827 1,616,509 -0.20(-3.30%)
Apr 30, 2013 6.010 6.029 5.966 6.025 1,098,548 +0.03(+0.49%)
Apr 29, 2013 5.922 6.055 5.922 5.996 984,764 +0.00(+0.00%)
Apr 26, 2013 6.010 6.018 5.738 5.996 2,153,319 +0.26(+4.49%)
Apr 25, 2013 5.679 5.782 5.679 5.738 1,992,193 +0.13(+2.36%)
Apr 24, 2013 5.621 5.650 5.576 5.606 2,478,861 -0.10(-1.68%)
Apr 23, 2013 5.643 5.731 5.621 5.701 3,641,596 +0.05(+0.91%)
Apr 22, 2013 5.613 5.679 5.554 5.650 1,299,382 -0.01(-0.26%)
Apr 19, 2013 5.591 5.665 5.540 5.665 1,836,456 +0.13(+2.39%)
Apr 18, 2013 5.591 5.606 5.510 5.532 1,015,477 +0.00(+0.00%)
Apr 17, 2013 5.635 5.643 5.459 5.532 2,338,499 -0.16(-2.84%)
Apr 16, 2013 5.907 5.922 5.643 5.694 4,515,937 +0.07(+1.18%)
Apr 15, 2013 5.760 5.775 5.613 5.628 2,757,491 -0.11(-1.92%)
Apr 12, 2013 5.790 5.804 5.650 5.738 3,391,563 +0.10(+1.83%)
Apr 11, 2013 5.554 5.709 5.532 5.635 2,741,121 +0.33(+6.24%)
Apr 10, 2013 5.231 5.356 5.231 5.304 3,039,241 +0.32(+6.34%)
Apr 09, 2013 4.958 5.039 4.892 4.988 3,209,014 -0.09(-1.74%)
Apr 08, 2013 4.951 5.120 4.951 5.076 5,068,443 +0.33(+6.98%)
Apr 05, 2013 4.649 4.760 4.583 4.745 2,206,888 +0.04(+0.94%)
Apr 04, 2013 4.576 4.716 4.569 4.701 1,550,818 +0.40(+9.42%)
Apr 03, 2013 4.429 4.429 4.274 4.296 993,645 -0.14(-3.15%)
Apr 02, 2013 4.392 4.458 4.385 4.436 1,059,889 +0.17(+3.97%)
Apr 01, 2013 4.377 4.377 4.237 4.267 846,793 -0.27(-6.00%)
Mar 28, 2013 4.517 4.539 4.506 4.539 433,883 -0.03(-0.64%)
Mar 27, 2013 4.510 4.576 4.495 4.569 539,950 +0.05(+1.14%)
Mar 26, 2013 4.554 4.554 4.510 4.517 363,457 -0.02(-0.49%)
Mar 25, 2013 4.620 4.627 4.491 4.539 782,243 -0.09(-1.91%)
Mar 22, 2013 4.620 4.635 4.605 4.627 624,703 +0.05(+1.13%)
Mar 21, 2013 4.576 4.605 4.546 4.576 1,931,510 +0.03(+0.65%)
Mar 20, 2013 4.458 4.569 4.451 4.546 1,293,843 +0.12(+2.66%)
Mar 19, 2013 4.458 4.466 4.377 4.429 481,927 -0.02(-0.50%)
Mar 18, 2013 4.466 4.500 4.429 4.451 721,571 -0.03(-0.66%)
Mar 15, 2013 4.495 4.510 4.458 4.480 414,588 -0.08(-1.77%)
Mar 14, 2013 4.488 4.561 4.473 4.561 640,161 +0.09(+1.97%)
Mar 13, 2013 4.451 4.495 4.414 4.473 253,426 +0.05(+1.16%)
Mar 12, 2013 4.421 4.466 4.407 4.421 516,436 -0.12(-2.59%)
Mar 11, 2013 4.466 4.554 4.466 4.539 1,223,089 +0.18(+4.22%)
Mar 08, 2013 4.355 4.374 4.333 4.355 1,242,200 -0.04(-0.84%)
Mar 07, 2013 4.407 4.436 4.385 4.392 1,315,417 -0.11(-2.45%)
Mar 06, 2013 4.480 4.539 4.451 4.502 1,568,450 +0.05(+1.16%)
Mar 05, 2013 4.421 4.480 4.421 4.451 681,363 +0.03(+0.67%)
Mar 04, 2013 4.399 4.429 4.366 4.421 937,664 -0.01(-0.33%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.