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

Nokia Corp ADR (NY: NOK )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2011 4.426 4.513 4.409 4.450 40,427,736 +0.06(+1.42%)
Jun 29, 2011 4.288 4.450 4.249 4.388 46,618,692 +0.15(+3.60%)
Jun 28, 2011 4.194 4.236 4.180 4.236 24,577,944 +0.05(+1.16%)
Jun 27, 2011 4.145 4.284 4.139 4.187 46,217,484 +0.11(+2.72%)
Jun 24, 2011 4.173 4.187 4.076 4.076 29,529,396 -0.10(-2.33%)
Jun 23, 2011 4.062 4.180 4.041 4.173 56,285,460 -0.01(-0.33%)
Jun 22, 2011 4.256 4.256 4.173 4.187 37,639,848 -0.01(-0.33%)
Jun 21, 2011 4.125 4.229 4.097 4.201 36,889,952 +0.15(+3.59%)
Jun 20, 2011 4.048 4.062 4.028 4.055 35,035,612 -0.12(-2.82%)
Jun 17, 2011 4.256 4.263 4.145 4.173 40,708,488 +0.06(+1.35%)
Jun 16, 2011 4.069 4.132 4.028 4.118 75,155,360 -0.01(-0.17%)
Jun 15, 2011 4.152 4.215 4.090 4.125 118,041,040 -0.21(-4.95%)
Jun 14, 2011 4.388 4.444 4.333 4.340 84,312,080 +0.10(+2.46%)
Jun 13, 2011 4.319 4.353 4.236 4.236 56,163,112 -0.12(-2.86%)
Jun 10, 2011 4.353 4.395 4.277 4.360 64,116,536 +0.00(+0.00%)
Jun 09, 2011 4.319 4.402 4.305 4.360 62,010,676 +0.04(+0.96%)
Jun 08, 2011 4.416 4.416 4.312 4.319 78,318,944 -0.21(-4.74%)
Jun 07, 2011 4.568 4.596 4.513 4.534 38,763,740 -0.04(-0.91%)
Jun 06, 2011 4.658 4.714 4.575 4.575 75,849,912 -0.04(-0.90%)
Jun 03, 2011 4.554 4.665 4.513 4.617 82,896,416 -1.02(-18.08%)
May 24, 2011 5.684 5.712 5.615 5.636 22,136,852 +0.01(+0.25%)
May 23, 2011 5.608 5.657 5.560 5.622 24,490,164 -0.14(-2.41%)
May 20, 2011 5.899 5.899 5.754 5.761 31,962,498 -0.17(-2.81%)
May 19, 2011 5.906 5.934 5.858 5.927 19,134,386 -0.03(-0.47%)
May 18, 2011 5.934 5.969 5.899 5.955 26,197,316 +0.02(+0.35%)
May 17, 2011 5.941 5.979 5.892 5.934 26,434,048 -0.03(-0.58%)
May 16, 2011 5.996 6.048 5.927 5.969 62,245,972 +0.05(+0.82%)
May 13, 2011 5.976 5.982 5.844 5.920 22,531,558 -0.08(-1.39%)
May 12, 2011 5.989 6.024 5.920 6.003 17,071,966 +0.02(+0.35%)
May 11, 2011 6.031 6.069 5.942 5.982 29,925,804 -0.08(-1.26%)
May 10, 2011 5.830 6.100 5.878 6.059 58,424,916 +0.23(+3.92%)
May 09, 2011 5.851 5.885 5.788 5.830 23,499,858 -0.02(-0.36%)
May 06, 2011 5.955 5.982 5.809 5.851 27,385,488 -0.02(-0.35%)
May 05, 2011 5.896 5.934 5.833 5.872 60,082,364 -0.09(-1.51%)
May 04, 2011 6.142 6.149 5.927 5.962 72,312,808 -0.10(-1.59%)
May 03, 2011 6.058 6.103 6.025 6.058 30,583,428 +0.05(+0.76%)
May 02, 2011 6.025 6.032 6.006 6.012 25,679,188 +0.01(+0.11%)
Apr 29, 2011 6.064 6.064 5.954 6.006 32,515,646 -0.02(-0.32%)
Apr 28, 2011 6.051 6.129 5.999 6.025 44,684,388 +0.05(+0.87%)
Apr 27, 2011 5.876 6.019 5.837 5.973 54,971,064 +0.21(+3.61%)
Apr 26, 2011 5.635 5.811 5.622 5.765 43,755,820 +0.12(+2.07%)
Apr 25, 2011 5.609 5.706 5.602 5.648 21,665,304 +0.03(+0.58%)
Apr 21, 2011 5.732 5.739 5.505 5.615 67,541,392 +0.03(+0.47%)
Apr 20, 2011 5.550 5.641 5.537 5.589 38,585,104 +0.18(+3.25%)
Apr 19, 2011 5.433 5.453 5.375 5.414 27,858,132 -0.05(-0.95%)
Apr 18, 2011 5.453 5.511 5.394 5.466 39,917,008 -0.17(-3.00%)
Apr 15, 2011 5.576 5.654 5.563 5.635 19,724,082 -0.01(-0.23%)
Apr 14, 2011 5.615 5.667 5.596 5.648 25,214,668 -0.08(-1.36%)
Apr 13, 2011 5.778 5.778 5.628 5.726 45,385,508 +0.05(+0.80%)
Apr 12, 2011 5.824 5.830 5.654 5.680 48,155,840 -0.20(-3.32%)
Apr 11, 2011 5.915 5.934 5.850 5.876 25,723,316 +0.01(+0.11%)
Apr 08, 2011 5.895 5.908 5.843 5.869 21,703,802 +0.03(+0.56%)
Apr 07, 2011 5.856 5.915 5.804 5.837 34,975,424 -0.03(-0.55%)
Apr 06, 2011 5.739 5.895 5.732 5.869 57,737,708 +0.16(+2.85%)
Apr 05, 2011 5.693 5.752 5.674 5.706 48,853,364 +0.03(+0.57%)
Apr 04, 2011 5.609 5.687 5.589 5.674 31,509,492 +0.11(+1.99%)
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.