Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nokia Corp ADR
(NY:
NOK
)
3.900
+0.050 (+1.30%)
Official Closing 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
8.140
8.159
7.835
7.847
44,168,020
-0.35(-4.25%)
Oct 29, 2009
8.177
8.221
8.087
8.196
28,673,528
+0.23(+2.89%)
Oct 28, 2009
8.127
8.165
7.947
7.966
39,056,204
-0.14(-1.69%)
Oct 27, 2009
8.202
8.246
8.078
8.103
47,541,744
-0.01(-0.08%)
Oct 26, 2009
8.302
8.457
8.090
8.109
42,853,432
-0.07(-0.84%)
Oct 23, 2009
8.210
8.233
8.127
8.177
35,086,908
-0.11(-1.35%)
Oct 22, 2009
8.171
8.320
8.096
8.289
43,968,112
+0.20(+2.46%)
Oct 21, 2009
8.264
8.345
8.078
8.090
62,927,116
-0.18(-2.18%)
Oct 20, 2009
8.208
8.289
8.165
8.271
47,452,852
-0.09(-1.04%)
Oct 19, 2009
8.314
8.594
8.277
8.358
63,377,196
-0.03(-0.37%)
Oct 16, 2009
8.401
8.420
8.314
8.389
71,967,720
-0.12(-1.46%)
Oct 15, 2009
9.577
8.681
8.439
8.513
145,223,264
-1.06(-11.11%)
Oct 14, 2009
9.577
9.708
9.459
9.577
63,439,744
+0.26(+2.74%)
Oct 13, 2009
9.192
9.403
9.161
9.322
38,361,212
+0.06(+0.67%)
Oct 12, 2009
9.366
9.403
9.217
9.260
29,535,432
+0.12(+1.29%)
Oct 09, 2009
9.161
9.167
9.049
9.142
27,445,868
+0.18(+2.01%)
Oct 08, 2009
9.105
9.111
8.943
8.961
23,707,526
+0.01(+0.14%)
Oct 07, 2009
8.943
9.024
8.887
8.949
22,249,648
-0.02(-0.28%)
Oct 06, 2009
8.930
9.080
8.918
8.974
39,140,256
+0.17(+1.91%)
Oct 05, 2009
8.719
8.856
8.694
8.806
25,599,118
+0.13(+1.51%)
Oct 02, 2009
8.513
8.731
8.488
8.675
36,916,564
-0.09(-0.99%)
Oct 01, 2009
8.968
8.986
8.756
8.762
34,129,204
-0.34(-3.69%)
Sep 30, 2009
9.185
9.254
8.992
9.098
71,608,392
-0.06(-0.61%)
Sep 29, 2009
9.310
9.341
9.123
9.154
53,952,184
-0.37(-3.92%)
Sep 28, 2009
9.403
9.615
9.391
9.528
27,939,734
+0.16(+1.73%)
Sep 25, 2009
9.291
9.484
9.273
9.366
32,302,422
-0.02(-0.20%)
Sep 24, 2009
9.689
9.714
9.310
9.385
50,209,260
-0.37(-3.77%)
Sep 23, 2009
9.839
9.957
9.752
9.752
37,412,892
+0.00(+0.00%)
Sep 22, 2009
9.814
9.867
9.739
9.752
17,267,110
-0.05(-0.51%)
Sep 21, 2009
9.689
9.845
9.633
9.802
20,534,322
+0.03(+0.32%)
Sep 18, 2009
9.858
9.858
9.733
9.770
18,403,304
-0.01(-0.06%)
Sep 17, 2009
9.783
9.907
9.708
9.777
25,619,152
+0.04(+0.37%)
Sep 16, 2009
9.802
9.957
9.713
9.741
28,834,324
+0.06(+0.60%)
Sep 15, 2009
9.615
9.689
9.559
9.683
24,078,000
+0.28(+2.98%)
Sep 14, 2009
9.217
9.403
9.204
9.403
18,416,164
+0.11(+1.14%)
Sep 11, 2009
9.441
9.422
9.198
9.297
47,399,944
-0.14(-1.52%)
Sep 10, 2009
9.441
9.465
9.341
9.441
37,847,808
+0.09(+0.93%)
Sep 09, 2009
9.310
9.385
9.254
9.353
33,441,640
+0.14(+1.49%)
Sep 08, 2009
9.397
9.397
9.149
9.217
38,686,828
+0.27(+2.99%)
Sep 04, 2009
8.725
8.968
8.694
8.949
44,868,028
+0.29(+3.38%)
Sep 03, 2009
8.681
8.700
8.482
8.656
47,444,772
+0.38(+4.59%)
Sep 02, 2009
8.252
8.327
8.183
8.277
30,318,476
-0.01(-0.15%)
Sep 01, 2009
8.470
8.544
8.233
8.289
54,242,568
-0.43(-4.93%)
Aug 31, 2009
8.557
8.737
8.501
8.719
30,563,030
+0.09(+1.08%)
Aug 28, 2009
8.874
8.880
8.576
8.625
46,209,504
+0.14(+1.69%)
Aug 27, 2009
8.439
8.482
8.283
8.482
37,881,864
+0.31(+3.81%)
Aug 26, 2009
8.115
8.239
8.053
8.171
31,277,114
+0.32(+4.04%)
Aug 25, 2009
7.935
7.984
7.816
7.854
43,264,716
+0.09(+1.12%)
Aug 24, 2009
7.922
8.009
7.767
7.767
32,467,046
-0.01(-0.08%)
Aug 21, 2009
7.648
7.841
7.642
7.773
23,882,574
+0.15(+1.96%)
Aug 20, 2009
7.642
7.648
7.542
7.623
33,165,188
-0.06(-0.81%)
Aug 19, 2009
7.542
7.735
7.530
7.686
29,253,682
-0.08(-1.04%)
Aug 18, 2009
7.760
7.810
7.717
7.767
25,279,794
-0.04(-0.56%)
Aug 17, 2009
7.841
7.854
7.717
7.810
28,414,108
-0.30(-3.68%)
Aug 14, 2009
8.171
8.196
8.028
8.109
27,618,872
-0.08(-0.99%)
Aug 13, 2009
8.302
8.308
8.053
8.190
31,915,106
-0.02(-0.23%)
Aug 12, 2009
8.171
8.314
8.159
8.208
30,772,234
+0.07(+0.84%)
Aug 11, 2009
8.196
8.202
8.071
8.140
17,434,178
-0.08(-0.98%)
Aug 10, 2009
8.239
8.258
8.152
8.221
14,655,052
-0.01(-0.08%)
Aug 07, 2009
8.264
8.339
8.196
8.227
20,675,894
+0.00(+0.00%)
Aug 06, 2009
8.264
8.289
8.165
8.227
22,037,498
-0.04(-0.45%)
Aug 05, 2009
8.258
8.308
8.084
8.264
28,741,722
-0.02(-0.21%)
Aug 04, 2009
8.383
8.420
8.261
8.281
24,477,148
-0.13(-1.57%)
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
.