Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

4.370 +0.010 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.590 1.601 1.484 1.506 98,629,504 -0.03(-1.90%)
Jun 28, 2012 1.554 1.572 1.514 1.535 48,912,836 -0.06(-3.65%)
Jun 27, 2012 1.608 1.623 1.557 1.594 37,941,824 +0.02(+1.39%)
Jun 26, 2012 1.535 1.601 1.521 1.572 59,448,148 -0.02(-1.37%)
Jun 25, 2012 1.626 1.637 1.557 1.594 67,073,852 -0.14(-7.98%)
Jun 22, 2012 1.754 1.768 1.725 1.732 26,871,980 +0.00(+0.00%)
Jun 21, 2012 1.812 1.812 1.717 1.732 35,551,296 -0.09(-4.80%)
Jun 20, 2012 1.826 1.841 1.790 1.819 54,225,684 -0.03(-1.58%)
Jun 19, 2012 1.830 1.874 1.819 1.848 39,645,992 +0.02(+1.20%)
Jun 18, 2012 1.805 1.852 1.790 1.826 37,695,016 +0.02(+1.21%)
Jun 15, 2012 1.721 1.812 1.717 1.805 68,102,616 +0.09(+5.53%)
Jun 14, 2012 1.775 1.826 1.674 1.710 154,070,928 -0.32(-15.77%)
Jun 13, 2012 2.030 2.067 2.023 2.030 26,350,006 -0.06(-2.79%)
Jun 12, 2012 2.059 2.096 2.037 2.088 26,394,396 +0.07(+3.61%)
Jun 11, 2012 2.147 2.154 2.008 2.016 62,935,072 -0.18(-8.28%)
Jun 08, 2012 2.154 2.205 2.081 2.198 110,215,992 +0.14(+6.71%)
Jun 07, 2012 2.092 2.110 2.052 2.059 34,509,376 -0.04(-1.74%)
Jun 06, 2012 2.045 2.096 2.037 2.096 46,190,936 +0.09(+4.35%)
Jun 05, 2012 1.928 2.008 1.921 2.008 49,530,712 +0.11(+5.75%)
Jun 04, 2012 1.943 1.957 1.899 1.899 24,929,832 -0.02(-1.14%)
Jun 01, 2012 1.928 1.950 1.899 1.921 28,092,918 -0.02(-1.12%)
May 31, 2012 1.957 1.972 1.914 1.943 39,566,508 -0.05(-2.55%)
May 30, 2012 2.037 2.045 1.986 1.994 48,593,096 -0.15(-7.12%)
May 29, 2012 2.110 2.147 2.096 2.147 46,282,720 +0.09(+4.61%)
May 25, 2012 1.979 2.067 1.972 2.052 37,656,156 +0.06(+2.92%)
May 24, 2012 1.994 2.001 1.965 1.994 40,269,784 +0.01(+0.37%)
May 23, 2012 2.037 2.045 1.950 1.986 78,616,168 -0.11(-5.21%)
May 22, 2012 2.117 2.132 2.088 2.096 57,344,988 -0.10(-4.64%)
May 21, 2012 2.088 2.205 2.088 2.198 48,731,116 +0.12(+5.96%)
May 18, 2012 2.052 2.096 2.052 2.074 46,225,160 +0.04(+1.79%)
May 17, 2012 2.052 2.081 2.030 2.037 35,676,360 +0.00(+0.00%)
May 16, 2012 2.110 2.125 2.037 2.037 45,340,200 -0.07(-3.11%)
May 15, 2012 2.154 2.168 2.096 2.103 56,327,816 -0.12(-5.25%)
May 14, 2012 2.219 2.241 2.190 2.219 60,867,760 -0.11(-4.69%)
May 11, 2012 2.343 2.459 2.314 2.328 83,477,200 -0.03(-1.23%)
May 10, 2012 2.336 2.409 2.321 2.358 64,087,864 +0.07(+2.86%)
May 09, 2012 2.314 2.350 2.278 2.292 54,601,120 -0.10(-4.26%)
May 08, 2012 2.379 2.409 2.321 2.394 50,242,364 +0.06(+2.49%)
May 07, 2012 2.278 2.358 2.278 2.336 38,328,304 +0.04(+1.90%)
May 04, 2012 2.394 2.401 2.270 2.292 70,269,976 -0.10(-4.17%)
May 03, 2012 2.426 2.446 2.392 2.392 37,084,408 -0.03(-1.12%)
May 02, 2012 2.412 2.480 2.399 2.419 61,356,632 -0.07(-2.72%)
May 01, 2012 2.493 2.534 2.459 2.486 23,443,926 +0.02(+0.82%)
Apr 30, 2012 2.473 2.480 2.432 2.466 32,189,566 -0.01(-0.54%)
Apr 27, 2012 2.493 2.517 2.466 2.480 32,234,310 +0.01(+0.27%)
Apr 26, 2012 2.500 2.527 2.466 2.473 50,387,056 -0.06(-2.40%)
Apr 25, 2012 2.534 2.581 2.513 2.534 56,399,944 +0.08(+3.31%)
Apr 24, 2012 2.392 2.493 2.392 2.453 69,964,600 -0.01(-0.55%)
Apr 23, 2012 2.453 2.480 2.432 2.466 71,477,656 -0.03(-1.35%)
Apr 20, 2012 2.520 2.547 2.493 2.500 92,741,024 -0.08(-3.14%)
Apr 19, 2012 2.584 2.655 2.561 2.581 90,148,688 -0.10(-3.78%)
Apr 18, 2012 2.696 2.736 2.669 2.682 59,211,844 -0.06(-2.22%)
Apr 17, 2012 2.757 2.811 2.730 2.743 83,127,328 -0.02(-0.73%)
Apr 16, 2012 2.662 2.824 2.635 2.763 91,784,776 +0.05(+1.74%)
Apr 13, 2012 2.784 2.790 2.709 2.716 91,915,624 -0.14(-4.96%)
Apr 12, 2012 2.784 2.865 2.709 2.858 124,468,496 -0.01(-0.24%)
Apr 11, 2012 2.946 2.980 2.838 2.865 289,013,792 -0.53(-15.71%)
Apr 10, 2012 3.459 3.500 3.385 3.399 54,570,860 -0.07(-2.14%)
Apr 09, 2012 3.459 3.486 3.392 3.473 34,988,008 +0.02(+0.59%)
Apr 05, 2012 3.439 3.493 3.432 3.453 38,744,264 +0.03(+0.79%)
Apr 04, 2012 3.507 3.513 3.419 3.426 72,646,200 -0.16(-4.52%)
Apr 03, 2012 3.723 3.730 3.581 3.588 49,358,856 -0.11(-2.93%)
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.