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 )

6.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2011 3.576 3.598 3.561 3.576 254,419 -0.01(-0.20%)
Jun 29, 2011 3.561 3.583 3.540 3.583 461,027 +0.12(+3.35%)
Jun 28, 2011 3.460 3.489 3.460 3.467 368,177 +0.02(+0.63%)
Jun 27, 2011 3.431 3.474 3.431 3.445 497,689 +0.01(+0.21%)
Jun 24, 2011 3.474 3.481 3.438 3.438 364,609 +0.04(+1.07%)
Jun 23, 2011 3.373 3.409 3.351 3.402 530,638 -0.02(-0.64%)
Jun 22, 2011 3.445 3.452 3.409 3.423 272,928 +0.05(+1.51%)
Jun 21, 2011 3.380 3.402 3.373 3.373 757,279 -0.01(-0.43%)
Jun 20, 2011 3.374 3.387 3.373 3.387 240,260 +0.02(+0.65%)
Jun 17, 2011 3.373 3.387 3.351 3.365 518,452 -0.03(-0.85%)
Jun 16, 2011 3.394 3.402 3.351 3.394 580,776 -0.01(-0.43%)
Jun 15, 2011 3.460 3.467 3.402 3.409 916,067 -0.18(-5.05%)
Jun 14, 2011 3.576 3.598 3.569 3.590 651,247 +0.04(+1.23%)
Jun 13, 2011 3.532 3.547 3.525 3.547 572,075 +0.00(+0.00%)
Jun 10, 2011 3.598 3.598 3.510 3.547 650,698 -0.04(-1.21%)
Jun 09, 2011 3.569 3.612 3.561 3.590 1,766,009 -0.01(-0.40%)
Jun 08, 2011 3.605 3.605 3.576 3.605 953,257 +0.00(+0.00%)
Jun 07, 2011 3.576 3.605 3.569 3.605 631,717 +0.09(+2.47%)
Jun 06, 2011 3.554 3.554 3.496 3.518 442,733 -0.07(-2.02%)
Jun 03, 2011 3.576 3.598 3.554 3.590 206,092 +0.21(+6.22%)
May 24, 2011 3.380 3.431 3.373 3.380 615,119 +0.01(+0.43%)
May 23, 2011 3.438 3.452 3.365 3.365 1,722,411 -0.10(-2.93%)
May 20, 2011 3.518 3.518 3.445 3.467 1,326,321 -0.09(-2.45%)
May 19, 2011 3.547 3.554 3.496 3.554 1,055,679 -0.01(-0.20%)
May 18, 2011 3.598 3.598 3.561 3.561 534,699 -0.02(-0.61%)
May 17, 2011 3.561 3.583 3.510 3.583 665,093 +0.12(+3.35%)
May 16, 2011 3.503 3.503 3.445 3.467 719,879 -0.09(-2.45%)
May 13, 2011 3.619 3.619 3.525 3.554 667,638 -0.09(-2.39%)
May 12, 2011 3.648 3.648 3.598 3.641 864,400 +0.00(+0.00%)
May 11, 2011 3.677 3.699 3.627 3.641 300,359 -0.04(-1.18%)
May 10, 2011 3.721 3.721 3.685 3.685 362,871 -0.04(-0.97%)
May 09, 2011 3.721 3.728 3.685 3.721 531,086 -0.02(-0.58%)
May 06, 2011 3.772 3.779 3.721 3.743 662,605 +0.09(+2.38%)
May 05, 2011 3.663 3.677 3.619 3.656 513,110 -0.01(-0.40%)
May 04, 2011 3.721 3.721 3.656 3.670 381,066 -0.01(-0.20%)
May 03, 2011 3.706 3.735 3.663 3.677 324,067 -0.04(-1.17%)
May 02, 2011 3.714 3.721 3.714 3.721 615,676 +0.02(+0.59%)
Apr 29, 2011 3.677 3.699 3.627 3.699 555,671 -0.02(-0.58%)
Apr 28, 2011 3.656 3.721 3.619 3.721 797,565 +0.09(+2.60%)
Apr 27, 2011 3.656 3.656 3.587 3.627 478,039 -0.07(-1.77%)
Apr 26, 2011 3.685 3.714 3.677 3.692 701,378 -0.01(-0.39%)
Apr 25, 2011 3.699 3.721 3.685 3.706 672,957 +0.05(+1.39%)
Apr 21, 2011 3.627 3.677 3.605 3.656 815,434 +0.05(+1.41%)
Apr 20, 2011 3.619 3.619 3.572 3.605 605,626 +0.03(+0.81%)
Apr 19, 2011 3.569 3.598 3.554 3.576 448,965 +0.03(+0.82%)
Apr 18, 2011 3.489 3.547 3.489 3.547 485,679 -0.03(-0.81%)
Apr 15, 2011 3.598 3.605 3.569 3.576 488,951 -0.04(-1.20%)
Apr 14, 2011 3.590 3.619 3.583 3.619 725,131 -0.01(-0.20%)
Apr 13, 2011 3.641 3.641 3.598 3.627 1,679,734 +0.04(+1.21%)
Apr 12, 2011 3.554 3.612 3.554 3.583 672,289 +0.01(+0.41%)
Apr 11, 2011 3.598 3.601 3.554 3.569 550,237 -0.01(-0.40%)
Apr 08, 2011 3.605 3.619 3.543 3.583 1,559,197 +0.10(+2.92%)
Apr 07, 2011 3.518 3.547 3.445 3.481 1,676,910 -0.01(-0.41%)
Apr 06, 2011 3.518 3.554 3.474 3.496 2,890,498 -0.07(-1.83%)
Apr 05, 2011 3.627 3.627 3.558 3.561 2,130,330 -0.09(-2.58%)
Apr 04, 2011 3.714 3.714 3.641 3.656 1,922,940 -0.05(-1.37%)
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.