Nokia Corp ADR (NY: NOK )

4.250 +0.060 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.07 16.11 15.90 16.00 29,837,928 +0.13(+0.81%)
May 30, 2007 15.57 15.90 15.61 15.87 19,269,848 +0.40(+2.61%)
May 29, 2007 15.61 15.64 15.43 15.46 9,680,420 -0.12(-0.75%)
May 25, 2007 15.59 15.62 15.51 15.58 13,242,445 +0.24(+1.56%)
May 24, 2007 15.48 15.54 15.25 15.34 17,816,760 -0.08(-0.49%)
May 23, 2007 15.47 15.58 15.41 15.42 11,201,845 -0.02(-0.15%)
May 22, 2007 15.62 15.62 15.41 15.44 17,583,422 -0.32(-2.00%)
May 21, 2007 15.86 15.87 15.73 15.76 21,969,046 -0.04(-0.26%)
May 18, 2007 15.69 15.83 15.65 15.80 20,094,654 +0.27(+1.77%)
May 17, 2007 15.53 15.61 15.44 15.52 11,403,794 -0.05(-0.34%)
May 16, 2007 15.65 15.66 15.48 15.58 13,044,445 +0.20(+1.33%)
May 15, 2007 15.23 15.44 15.20 15.37 27,309,902 +0.20(+1.35%)
May 14, 2007 15.14 15.32 15.10 15.17 32,312,364 +0.52(+3.55%)
May 11, 2007 14.46 14.65 14.45 14.65 13,823,963 +0.36(+2.54%)
May 10, 2007 14.57 14.62 14.27 14.28 17,720,608 -0.40(-2.71%)
May 09, 2007 14.49 14.68 14.48 14.68 16,418,075 +0.17(+1.17%)
May 08, 2007 14.55 14.56 14.45 14.51 24,640,002 -0.13(-0.88%)
May 07, 2007 14.74 14.79 14.64 14.64 19,660,860 -0.19(-1.30%)
May 04, 2007 14.80 14.89 14.75 14.83 13,233,035 -0.15(-0.98%)
May 03, 2007 14.96 15.07 14.87 14.98 16,199,324 -0.04(-0.27%)
May 02, 2007 15.02 15.12 15.00 15.02 16,233,238 +0.22(+1.50%)
May 01, 2007 14.76 14.82 14.66 14.80 10,414,752 +0.05(+0.32%)
Apr 30, 2007 14.84 14.95 14.75 14.75 16,507,215 -0.20(-1.37%)
Apr 27, 2007 14.93 14.98 14.84 14.96 12,973,076 -0.05(-0.31%)
Apr 26, 2007 14.93 15.04 14.87 15.00 16,877,514 +0.19(+1.30%)
Apr 25, 2007 14.75 14.85 14.70 14.81 13,529,846 +0.15(+1.04%)
Apr 24, 2007 14.69 14.70 14.55 14.66 17,071,698 +0.12(+0.80%)
Apr 23, 2007 14.54 14.61 14.51 14.54 12,904,158 -0.09(-0.64%)
Apr 20, 2007 14.61 14.74 14.49 14.64 30,812,298 +0.23(+1.62%)
Apr 19, 2007 14.43 14.51 14.37 14.40 40,172,392 +0.46(+3.27%)
Apr 18, 2007 13.91 14.02 13.79 13.95 22,569,534 -0.03(-0.21%)
Apr 17, 2007 14.05 14.06 13.93 13.98 15,675,369 -0.06(-0.46%)
Apr 16, 2007 14.02 14.13 14.00 14.04 20,216,064 +0.14(+1.01%)
Apr 13, 2007 13.85 13.95 13.74 13.90 13,888,690 +0.18(+1.32%)
Apr 12, 2007 13.66 13.75 13.57 13.72 27,788,816 +0.06(+0.43%)
Apr 11, 2007 13.90 13.91 13.63 13.66 19,146,758 -0.21(-1.52%)
Apr 10, 2007 13.80 13.92 13.77 13.87 18,357,214 +0.12(+0.85%)
Apr 09, 2007 13.85 13.86 13.63 13.75 13,574,683 +0.00(+0.00%)
Apr 05, 2007 13.75 13.84 13.71 13.75 15,612,880 +0.12(+0.86%)
Apr 04, 2007 13.66 13.67 13.53 13.64 19,784,872 +0.22(+1.65%)
Apr 03, 2007 13.34 13.48 13.29 13.41 18,337,300 +0.15(+1.15%)
Apr 02, 2007 13.30 13.31 13.17 13.26 21,587,538 -0.13(-0.96%)
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%)
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.