Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.15 17.43 17.12 17.21 22,035,850 -0.25(-1.44%)
Jul 30, 2008 17.48 17.60 17.16 17.46 16,365,846 -0.09(-0.54%)
Jul 29, 2008 17.56 17.58 17.31 17.56 13,234,988 +0.16(+0.94%)
Jul 28, 2008 17.72 17.79 17.35 17.40 16,697,641 -0.33(-1.85%)
Jul 25, 2008 17.67 17.86 17.53 17.72 24,689,818 +0.53(+3.08%)
Jul 24, 2008 17.40 17.62 17.13 17.19 36,970,892 +0.37(+2.21%)
Jul 23, 2008 16.71 16.91 16.64 16.82 19,478,948 -0.04(-0.26%)
Jul 22, 2008 16.61 16.87 16.54 16.87 35,670,748 -0.35(-2.01%)
Jul 21, 2008 17.40 17.43 17.11 17.21 15,576,498 -0.12(-0.69%)
Jul 18, 2008 17.26 17.53 17.12 17.33 36,096,608 +0.13(+0.73%)
Jul 17, 2008 17.01 17.33 16.89 17.21 64,978,456 +1.37(+8.68%)
Jul 16, 2008 15.68 16.17 15.51 15.83 44,753,244 +0.17(+1.09%)
Jul 15, 2008 15.59 15.95 15.30 15.66 36,680,888 -0.07(-0.44%)
Jul 14, 2008 16.30 16.32 15.62 15.73 33,807,520 -0.66(-4.00%)
Jul 11, 2008 16.17 16.59 15.91 16.39 34,572,252 +0.18(+1.09%)
Jul 10, 2008 15.85 16.27 15.85 16.21 34,005,856 +0.53(+3.38%)
Jul 09, 2008 16.01 16.07 15.66 15.68 26,651,502 -0.15(-0.95%)
Jul 08, 2008 15.39 15.86 15.30 15.83 34,439,948 +0.35(+2.28%)
Jul 07, 2008 15.87 15.94 15.29 15.48 25,837,420 +0.04(+0.29%)
Jul 04, 2008 15.50 15.66 15.12 15.44 19,846,434 +0.00(+0.00%)
Jul 03, 2008 15.50 15.66 15.12 15.44 19,846,434 +0.52(+3.51%)
Jul 02, 2008 15.22 15.28 14.86 14.91 28,862,346 -0.34(-2.23%)
Jul 01, 2008 14.93 15.28 14.86 15.25 35,558,196 -0.18(-1.18%)
Jun 30, 2008 15.25 15.56 15.22 15.44 22,731,196 +0.30(+1.96%)
Jun 27, 2008 15.36 15.37 14.99 15.14 39,265,652 -0.65(-4.11%)
Jun 26, 2008 16.25 16.26 15.73 15.79 29,097,692 -0.66(-3.99%)
Jun 25, 2008 16.40 16.58 16.34 16.44 42,760,628 +0.91(+5.84%)
Jun 24, 2008 15.34 15.74 15.22 15.54 28,399,704 +0.14(+0.94%)
Jun 23, 2008 15.28 15.44 15.21 15.39 28,133,138 +0.09(+0.58%)
Jun 20, 2008 15.06 15.43 14.88 15.30 41,934,228 -0.09(-0.61%)
Jun 19, 2008 15.59 15.61 15.35 15.40 50,560,344 -0.61(-3.82%)
Jun 18, 2008 16.04 16.14 15.91 16.01 17,942,842 -0.20(-1.21%)
Jun 17, 2008 16.15 16.39 16.12 16.20 28,042,338 +0.14(+0.90%)
Jun 16, 2008 16.17 16.23 16.01 16.06 22,278,332 -0.37(-2.26%)
Jun 13, 2008 16.31 16.54 16.20 16.43 32,051,160 +0.20(+1.20%)
Jun 12, 2008 16.34 16.53 16.07 16.24 27,346,052 +0.14(+0.86%)
Jun 11, 2008 16.28 16.36 15.96 16.10 23,694,696 -0.16(-0.97%)
Jun 10, 2008 16.34 16.52 16.19 16.25 36,291,832 -0.51(-3.04%)
Jun 09, 2008 16.82 16.87 16.50 16.77 38,410,552 +0.30(+1.84%)
Jun 06, 2008 16.83 16.86 16.43 16.46 27,770,182 -0.41(-2.43%)
Jun 05, 2008 16.80 16.92 16.61 16.87 37,806,868 -0.21(-1.22%)
Jun 04, 2008 17.26 17.40 17.02 17.08 26,304,164 -0.26(-1.53%)
Jun 03, 2008 17.51 17.58 17.24 17.34 23,816,658 -0.23(-1.33%)
Jun 02, 2008 17.74 17.78 17.43 17.58 26,141,404 -0.32(-1.76%)
May 30, 2008 18.13 18.16 17.85 17.89 31,373,590 +0.24(+1.36%)
May 29, 2008 17.65 17.77 17.47 17.65 26,210,978 -0.22(-1.23%)
May 28, 2008 18.06 18.13 17.68 17.87 34,163,188 +0.09(+0.50%)
May 27, 2008 17.68 17.82 17.62 17.79 24,440,980 -0.14(-0.77%)
May 26, 2008 18.13 18.14 17.86 17.92 0 +0.00(+0.00%)
May 23, 2008 18.13 18.14 17.86 17.92 22,601,750 -0.31(-1.69%)
May 22, 2008 18.15 18.32 18.10 18.23 18,422,056 +0.14(+0.77%)
May 21, 2008 18.64 18.74 18.05 18.09 26,312,362 -0.54(-2.87%)
May 20, 2008 18.74 18.74 18.43 18.63 22,309,866 -0.06(-0.30%)
May 19, 2008 18.76 19.01 18.56 18.69 25,002,724 +0.31(+1.68%)
May 16, 2008 18.39 18.43 18.20 18.38 36,378,644 +0.55(+3.11%)
May 15, 2008 17.83 17.84 17.61 17.82 29,592,306 +0.00(+0.00%)
May 14, 2008 17.70 18.02 17.68 17.82 42,729,536 +0.04(+0.25%)
May 13, 2008 17.91 17.91 17.74 17.78 30,542,904 -0.24(-1.33%)
May 12, 2008 18.12 18.13 17.84 18.02 27,699,972 -0.04(-0.24%)
May 09, 2008 18.21 18.32 17.98 18.06 19,077,506 -0.66(-3.53%)
May 08, 2008 18.66 18.79 18.54 18.72 19,128,882 +0.15(+0.81%)
May 07, 2008 18.81 19.04 18.56 18.57 22,625,854 -0.10(-0.54%)
May 06, 2008 18.43 18.72 18.38 18.67 20,959,684 +0.04(+0.20%)
May 05, 2008 18.53 18.83 18.47 18.64 21,550,978 -0.13(-0.67%)
May 02, 2008 18.97 19.01 18.52 18.76 41,899,988 -0.44(-2.30%)
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.