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 30, 2008 16.81 16.84 16.55 16.59 33,832,332 +0.22(+1.36%)
May 29, 2008 16.36 16.48 16.20 16.37 28,265,128 -0.20(-1.23%)
May 28, 2008 16.75 16.81 16.39 16.58 36,840,548 +0.08(+0.50%)
May 27, 2008 16.40 16.53 16.34 16.49 26,356,416 -0.13(-0.77%)
May 26, 2008 16.81 16.83 16.56 16.62 0 +0.00(+0.00%)
May 23, 2008 16.81 16.83 16.56 16.62 24,373,044 -0.29(-1.69%)
May 22, 2008 16.83 16.99 16.79 16.91 19,865,788 +0.13(+0.77%)
May 21, 2008 17.28 17.38 16.74 16.78 28,374,458 -0.50(-2.87%)
May 20, 2008 17.38 17.38 17.09 17.28 24,058,286 -0.05(-0.30%)
May 19, 2008 17.39 17.63 17.21 17.33 26,962,182 +0.29(+1.68%)
May 16, 2008 17.05 17.09 16.87 17.04 39,229,632 +0.51(+3.11%)
May 15, 2008 16.53 16.55 16.33 16.53 31,911,450 +0.00(+0.00%)
May 14, 2008 16.41 16.71 16.39 16.53 46,078,240 +0.04(+0.25%)
May 13, 2008 16.60 16.61 16.45 16.49 32,936,546 -0.22(-1.33%)
May 12, 2008 16.80 16.81 16.55 16.71 29,870,814 -0.04(-0.24%)
May 09, 2008 16.88 16.98 16.67 16.75 20,572,606 -0.61(-3.53%)
May 08, 2008 17.31 17.42 17.19 17.36 20,628,010 +0.14(+0.81%)
May 07, 2008 17.44 17.66 17.21 17.22 24,399,036 -0.09(-0.54%)
May 06, 2008 17.09 17.36 17.04 17.32 22,602,292 +0.04(+0.20%)
May 05, 2008 17.18 17.46 17.12 17.28 23,239,924 -0.12(-0.67%)
May 02, 2008 17.59 17.63 17.18 17.40 45,183,680 -0.41(-2.30%)
May 01, 2008 17.62 17.81 17.47 17.81 23,920,180 +0.24(+1.36%)
Apr 30, 2008 17.56 17.98 17.43 17.57 32,551,796 +0.11(+0.64%)
Apr 29, 2008 17.20 17.60 17.20 17.46 32,830,940 +0.22(+1.25%)
Apr 28, 2008 17.02 17.34 16.91 17.24 34,360,192 +0.46(+2.71%)
Apr 25, 2008 17.01 17.01 16.71 16.79 24,499,766 +0.08(+0.49%)
Apr 24, 2008 16.72 16.83 16.52 16.70 35,820,020 -0.32(-1.89%)
Apr 23, 2008 16.83 17.08 16.77 17.02 26,616,154 +0.30(+1.78%)
Apr 22, 2008 16.80 16.88 16.66 16.73 22,030,184 -0.13(-0.80%)
Apr 21, 2008 16.99 17.09 16.83 16.86 31,259,452 -0.08(-0.48%)
Apr 18, 2008 17.04 17.07 16.68 16.94 45,120,996 +0.03(+0.17%)
Apr 17, 2008 17.29 17.36 16.66 16.91 153,698,208 -2.77(-14.07%)
Apr 16, 2008 19.39 19.77 19.22 19.68 27,147,572 +0.93(+4.95%)
Apr 15, 2008 18.87 18.91 18.63 18.75 21,222,336 -0.06(-0.31%)
Apr 14, 2008 18.91 18.98 18.74 18.81 18,423,206 -0.14(-0.74%)
Apr 11, 2008 19.06 19.19 18.89 18.95 18,402,576 -0.22(-1.16%)
Apr 10, 2008 19.28 19.43 19.05 19.18 24,394,296 -0.05(-0.24%)
Apr 09, 2008 19.58 19.60 19.09 19.22 24,679,396 -0.48(-2.46%)
Apr 08, 2008 19.51 19.85 19.48 19.71 19,439,506 -0.17(-0.85%)
Apr 07, 2008 20.36 20.39 19.72 19.88 18,374,636 +0.03(+0.15%)
Apr 04, 2008 19.75 20.00 19.50 19.85 19,757,666 +0.12(+0.59%)
Apr 03, 2008 19.62 19.84 19.55 19.73 28,654,540 +0.04(+0.21%)
Apr 02, 2008 19.86 19.95 19.58 19.69 30,659,824 +0.12(+0.63%)
Apr 01, 2008 19.61 19.70 19.41 19.57 40,359,272 +0.97(+5.21%)
Mar 31, 2008 18.56 18.81 18.46 18.60 22,998,536 +0.34(+1.89%)
Mar 28, 2008 18.33 18.57 18.15 18.25 23,277,962 +0.19(+1.07%)
Mar 27, 2008 18.43 18.44 18.00 18.06 18,615,700 -0.30(-1.62%)
Mar 26, 2008 18.74 18.77 18.21 18.36 24,596,694 -0.10(-0.54%)
Mar 25, 2008 17.49 18.55 17.40 18.46 52,194,892 +0.75(+4.26%)
Mar 24, 2008 17.09 18.09 17.09 17.70 30,318,906 +0.58(+3.41%)
Mar 21, 2008 16.81 17.24 16.63 17.12 56,085,476 +0.00(+0.00%)
Mar 20, 2008 16.81 17.24 16.63 17.12 56,083,936 -0.02(-0.10%)
Mar 19, 2008 18.02 18.22 17.08 17.14 78,697,120 -1.99(-10.42%)
Mar 18, 2008 18.71 19.22 18.66 19.13 26,425,160 +0.96(+5.31%)
Mar 17, 2008 17.90 18.37 17.77 18.16 28,037,692 -0.26(-1.40%)
Mar 14, 2008 19.11 19.12 18.22 18.42 38,691,980 -0.67(-3.52%)
Mar 13, 2008 18.39 19.16 18.28 19.09 32,468,626 +0.34(+1.81%)
Mar 12, 2008 18.81 19.02 18.75 18.75 37,853,528 -0.10(-0.52%)
Mar 11, 2008 18.50 18.89 18.14 18.85 72,112,312 -0.36(-1.89%)
Mar 10, 2008 19.47 19.48 19.05 19.22 26,926,554 -0.09(-0.48%)
Mar 07, 2008 19.40 19.69 19.03 19.31 34,037,432 -0.44(-2.22%)
Mar 06, 2008 20.07 20.11 19.69 19.75 23,716,000 -0.59(-2.91%)
Mar 05, 2008 20.21 20.58 20.05 20.34 31,111,506 +0.22(+1.08%)
Mar 04, 2008 19.95 20.14 19.54 20.12 46,717,972 -0.74(-3.53%)
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.