Nokia Corp ADR (NY: NOK )

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 12:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 8.291 8.499 8.241 8.405 39,647,716 +0.21(+2.54%)
Jul 30, 2009 8.197 8.348 8.172 8.197 42,264,740 +0.01(+0.08%)
Jul 29, 2009 8.228 8.285 8.140 8.190 35,221,472 -0.09(-1.14%)
Jul 28, 2009 8.241 8.285 8.153 8.285 36,888,144 +0.02(+0.23%)
Jul 27, 2009 8.285 8.297 8.184 8.266 36,021,648 -0.05(-0.61%)
Jul 24, 2009 8.304 8.379 8.184 8.316 33,363,248 -0.08(-0.98%)
Jul 23, 2009 8.241 8.480 8.209 8.398 36,414,880 +0.21(+2.54%)
Jul 22, 2009 7.945 8.310 7.901 8.190 67,449,968 +0.12(+1.48%)
Jul 21, 2009 8.165 8.190 8.008 8.071 60,794,832 -0.05(-0.62%)
Jul 20, 2009 8.348 8.442 8.096 8.121 79,595,280 -0.32(-3.73%)
Jul 17, 2009 8.216 8.436 8.083 8.436 66,884,844 -0.04(-0.52%)
Jul 16, 2009 8.631 8.701 8.354 8.480 156,704,976 -1.40(-14.16%)
Jul 15, 2009 9.677 9.936 9.602 9.879 54,794,856 +0.61(+6.59%)
Jul 14, 2009 9.312 9.337 9.041 9.268 41,690,632 -0.08(-0.81%)
Jul 13, 2009 9.129 9.413 9.028 9.343 34,790,048 +0.41(+4.58%)
Jul 10, 2009 8.921 9.009 8.776 8.934 22,070,534 -0.06(-0.70%)
Jul 09, 2009 9.085 9.135 8.946 8.997 23,895,194 +0.07(+0.78%)
Jul 08, 2009 8.965 9.009 8.757 8.928 28,753,806 -0.03(-0.35%)
Jul 07, 2009 9.129 9.167 8.928 8.959 29,500,372 -0.13(-1.46%)
Jul 06, 2009 9.003 9.136 8.978 9.091 22,464,850 -0.08(-0.89%)
Jul 02, 2009 9.255 9.306 9.110 9.173 19,778,420 -0.13(-1.42%)
Jul 01, 2009 9.400 9.469 9.274 9.306 30,509,232 +0.12(+1.30%)
Jun 30, 2009 9.545 9.545 9.135 9.186 39,221,548 -0.27(-2.86%)
Jun 29, 2009 9.482 9.520 9.394 9.457 23,199,432 +0.12(+1.28%)
Jun 26, 2009 9.387 9.450 9.312 9.337 20,792,092 +0.08(+0.89%)
Jun 25, 2009 9.135 9.274 9.028 9.255 26,274,688 +0.04(+0.48%)
Jun 24, 2009 9.299 9.406 9.148 9.211 29,745,384 +0.10(+1.11%)
Jun 23, 2009 9.154 9.161 8.921 9.110 29,602,012 +0.24(+2.70%)
Jun 22, 2009 9.117 9.129 8.827 8.871 25,325,780 -0.37(-4.02%)
Jun 19, 2009 9.287 9.381 9.047 9.243 35,988,556 -0.09(-1.01%)
Jun 18, 2009 9.318 9.457 9.211 9.337 23,266,534 +0.01(+0.07%)
Jun 17, 2009 9.387 9.419 9.154 9.331 22,629,192 +0.01(+0.14%)
Jun 16, 2009 9.558 9.577 9.274 9.318 24,788,772 -0.11(-1.14%)
Jun 15, 2009 9.627 9.646 9.299 9.425 25,745,156 -0.45(-4.59%)
Jun 12, 2009 9.885 9.885 9.671 9.879 24,864,910 -0.18(-1.75%)
Jun 11, 2009 9.973 10.17 9.955 10.06 21,045,366 +0.03(+0.31%)
Jun 10, 2009 10.18 10.19 9.904 10.02 27,152,246 +0.04(+0.38%)
Jun 09, 2009 9.999 10.09 9.866 9.986 33,397,214 +0.35(+3.59%)
Jun 08, 2009 9.532 9.721 9.432 9.640 19,303,080 +0.05(+0.53%)
Jun 05, 2009 9.822 9.841 9.501 9.589 25,969,276 -0.08(-0.78%)
Jun 04, 2009 9.759 9.829 9.539 9.665 24,400,484 +0.03(+0.26%)
Jun 03, 2009 9.910 9.942 9.539 9.640 52,321,420 -0.54(-5.26%)
Jun 02, 2009 10.33 10.45 10.14 10.18 51,756,224 -0.01(-0.12%)
Jun 01, 2009 10.05 10.35 9.939 10.19 27,904,264 +0.55(+5.69%)
May 29, 2009 9.841 9.847 9.526 9.640 24,455,676 -0.06(-0.58%)
May 28, 2009 9.690 9.753 9.419 9.696 24,672,798 +0.25(+2.60%)
May 27, 2009 9.564 9.652 9.312 9.450 27,470,674 +0.08(+0.81%)
May 26, 2009 9.091 9.534 9.079 9.375 27,726,996 +0.14(+1.50%)
May 22, 2009 9.545 9.545 9.222 9.236 24,169,132 -0.18(-1.87%)
May 21, 2009 9.337 9.413 9.167 9.413 29,409,900 -0.14(-1.52%)
May 20, 2009 9.797 9.860 9.514 9.558 32,424,718 -0.03(-0.33%)
May 19, 2009 9.469 9.680 9.369 9.589 26,545,472 +0.37(+4.03%)
May 18, 2009 9.009 9.230 9.009 9.217 26,872,356 +0.33(+3.76%)
May 15, 2009 9.009 9.123 8.795 8.883 28,250,826 +0.16(+1.88%)
May 14, 2009 8.537 8.820 8.531 8.720 16,608,877 +0.20(+2.37%)
May 13, 2009 8.745 8.764 8.455 8.518 39,190,024 -0.28(-3.15%)
May 12, 2009 9.003 9.016 8.638 8.795 25,177,334 -0.23(-2.58%)
May 11, 2009 9.003 9.098 8.877 9.028 14,828,525 -0.26(-2.85%)
May 08, 2009 9.312 9.400 8.959 9.293 23,889,764 +0.26(+2.86%)
May 07, 2009 9.646 9.671 9.009 9.035 20,768,228 -0.53(-5.53%)
May 06, 2009 9.696 9.696 9.334 9.564 16,541,605 +0.28(+3.06%)
May 05, 2009 9.665 9.699 9.249 9.280 36,293,372 -0.43(-4.47%)
May 04, 2009 9.293 9.715 9.274 9.715 26,276,322 +0.71(+7.83%)
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.