Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.34 13.45 13.32 13.39 13,647,839 +0.01(+0.09%)
Mar 29, 2007 13.39 13.44 13.27 13.38 15,818,157 +0.28(+2.14%)
Mar 28, 2007 13.17 13.20 13.04 13.10 17,375,890 -0.18(-1.36%)
Mar 27, 2007 13.31 13.34 13.19 13.28 13,288,513 -0.08(-0.61%)
Mar 26, 2007 13.41 13.41 13.22 13.36 18,372,044 -0.06(-0.44%)
Mar 23, 2007 13.43 13.49 13.34 13.42 19,029,302 +0.01(+0.04%)
Mar 22, 2007 13.55 13.57 13.38 13.41 21,995,858 +0.06(+0.44%)
Mar 21, 2007 13.09 13.38 12.97 13.36 17,025,524 +0.42(+3.25%)
Mar 20, 2007 12.79 12.98 12.74 12.94 17,653,684 -0.01(-0.09%)
Mar 19, 2007 12.98 12.99 12.88 12.95 14,535,650 +0.18(+1.42%)
Mar 16, 2007 12.81 12.87 12.72 12.77 15,355,680 +0.11(+0.88%)
Mar 15, 2007 12.48 12.69 12.45 12.65 15,175,962 +0.19(+1.55%)
Mar 14, 2007 12.38 12.49 12.24 12.46 15,991,494 +0.02(+0.14%)
Mar 13, 2007 12.64 12.68 12.40 12.44 15,682,683 -0.19(-1.53%)
Mar 12, 2007 12.63 12.71 12.60 12.64 13,001,194 -0.02(-0.14%)
Mar 09, 2007 12.74 12.79 12.63 12.65 16,117,174 -0.05(-0.37%)
Mar 08, 2007 12.64 12.81 12.64 12.70 14,578,097 +0.13(+1.07%)
Mar 07, 2007 12.52 12.67 12.49 12.57 10,317,395 +0.04(+0.28%)
Mar 06, 2007 12.53 12.57 12.42 12.53 21,786,358 +0.25(+2.05%)
Mar 05, 2007 12.15 12.44 12.13 12.28 23,161,806 -0.07(-0.57%)
Mar 02, 2007 12.40 12.48 12.33 12.35 28,208,820 -0.23(-1.81%)
Mar 01, 2007 12.40 12.62 12.29 12.58 30,743,046 -0.18(-1.37%)
Feb 28, 2007 12.73 12.81 12.60 12.75 22,792,784 -0.02(-0.18%)
Feb 27, 2007 13.07 13.15 12.56 12.78 29,500,912 -0.68(-5.04%)
Feb 26, 2007 13.36 13.46 13.29 13.46 16,788,942 +0.11(+0.83%)
Feb 23, 2007 13.31 13.41 13.29 13.34 25,158,566 +0.00(+0.00%)
Feb 22, 2007 13.34 13.36 13.26 13.34 17,630,748 -0.02(-0.18%)
Feb 21, 2007 13.32 13.43 13.29 13.37 16,754,063 -0.06(-0.48%)
Feb 20, 2007 13.46 13.48 13.36 13.43 16,455,559 -0.09(-0.65%)
Feb 16, 2007 13.41 13.56 13.39 13.52 20,918,060 +0.12(+0.87%)
Feb 15, 2007 13.39 13.46 13.34 13.40 16,228,429 -0.01(-0.09%)
Feb 14, 2007 13.15 13.44 13.15 13.41 33,445,290 +0.42(+3.24%)
Feb 13, 2007 12.82 13.04 12.82 12.99 21,942,608 +0.27(+2.11%)
Feb 12, 2007 12.74 12.76 12.67 12.72 16,567,729 +0.02(+0.18%)
Feb 09, 2007 12.82 12.85 12.63 12.70 24,704,306 -0.19(-1.50%)
Feb 08, 2007 12.79 12.92 12.75 12.89 15,719,568 +0.00(+0.00%)
Feb 07, 2007 12.91 12.94 12.82 12.89 26,591,694 -0.01(-0.09%)
Feb 06, 2007 12.97 12.99 12.81 12.91 14,463,933 -0.01(-0.09%)
Feb 05, 2007 12.94 12.98 12.87 12.92 12,129,986 +0.02(+0.18%)
Feb 02, 2007 12.78 12.92 12.77 12.89 17,475,334 -0.03(-0.23%)
Feb 01, 2007 12.93 12.99 12.88 12.92 19,563,836 +0.01(+0.09%)
Jan 31, 2007 12.77 12.94 12.72 12.91 21,373,176 +0.14(+1.10%)
Jan 30, 2007 12.65 12.80 12.63 12.77 28,533,170 +0.27(+2.15%)
Jan 29, 2007 12.49 12.60 12.46 12.50 35,203,644 -0.11(-0.83%)
Jan 26, 2007 12.46 12.64 12.42 12.61 42,714,176 +0.27(+2.23%)
Jan 25, 2007 12.58 12.60 12.18 12.33 108,359,944 +0.53(+4.45%)
Jan 24, 2007 11.75 11.94 11.68 11.81 52,790,748 +0.15(+1.30%)
Jan 23, 2007 11.56 11.73 11.54 11.66 33,805,432 +0.06(+0.55%)
Jan 22, 2007 11.68 11.73 11.57 11.59 23,136,816 -0.17(-1.44%)
Jan 19, 2007 11.52 11.81 11.52 11.76 45,890,404 +0.10(+0.85%)
Jan 18, 2007 11.63 11.67 11.53 11.66 24,232,928 +0.06(+0.55%)
Jan 17, 2007 11.63 11.70 11.59 11.60 17,955,268 +0.00(+0.00%)
Jan 16, 2007 11.59 11.68 11.57 11.60 28,274,546 +0.21(+1.85%)
Jan 12, 2007 11.32 11.43 11.24 11.39 26,804,104 +0.06(+0.52%)
Jan 11, 2007 11.25 11.42 11.23 11.33 32,595,326 +0.18(+1.62%)
Jan 10, 2007 11.16 11.17 11.02 11.15 38,419,752 -0.18(-1.55%)
Jan 09, 2007 11.45 11.46 11.31 11.32 25,386,894 -0.15(-1.32%)
Jan 08, 2007 11.56 11.57 11.45 11.47 21,657,304 -0.12(-1.01%)
Jan 05, 2007 11.63 11.67 11.50 11.59 64,044,220 -0.63(-5.16%)
Jan 04, 2007 11.98 12.27 11.98 12.22 17,291,678 +0.15(+1.26%)
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.