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

Nokia Corp ADR (NY: NOK )

4.710 -0.070 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Jul 29, 2016 5.760 5.780 5.720 5.770 9,546,156 +0.02(+0.35%)
Jul 28, 2016 5.720 5.760 5.690 5.750 16,287,101 -0.11(-1.88%)
Jul 27, 2016 5.830 5.890 5.800 5.860 12,121,793 +0.09(+1.56%)
Jul 26, 2016 5.770 5.810 5.740 5.770 8,270,877 -0.04(-0.69%)
Jul 25, 2016 5.800 5.825 5.720 5.810 10,360,402 -0.05(-0.85%)
Jul 22, 2016 5.840 5.870 5.800 5.860 10,122,859 +0.04(+0.69%)
Jul 21, 2016 5.840 5.870 5.790 5.820 6,237,090 +0.00(+0.00%)
Jul 20, 2016 5.810 5.840 5.780 5.820 6,243,698 +0.11(+1.93%)
Jul 19, 2016 5.790 5.810 5.700 5.710 9,105,619 -0.14(-2.39%)
Jul 18, 2016 5.850 5.900 5.820 5.850 10,919,221 -0.07(-1.18%)
Jul 15, 2016 5.910 5.930 5.880 5.920 8,438,985 -0.01(-0.17%)
Jul 14, 2016 5.970 5.990 5.905 5.930 11,087,058 +0.04(+0.68%)
Jul 13, 2016 5.850 5.930 5.820 5.890 16,430,083 +0.30(+5.37%)
Jul 12, 2016 5.620 5.640 5.590 5.590 7,326,601 +0.03(+0.54%)
Jul 11, 2016 5.550 5.590 5.540 5.560 7,016,461 +0.11(+2.02%)
Jul 08, 2016 5.440 5.500 5.330 5.450 7,854,523 +0.12(+2.25%)
Jul 07, 2016 5.270 5.350 5.260 5.330 19,301,194 -0.01(-0.19%)
Jul 06, 2016 5.280 5.340 5.220 5.340 13,223,044 -0.03(-0.56%)
Jul 05, 2016 5.380 5.395 5.330 5.370 18,461,792 -0.29(-5.12%)
Jul 01, 2016 5.640 5.660 5.660 5.660 10,884,600 -0.03(-0.53%)
Jun 30, 2016 5.620 5.700 5.580 5.690 10,695,847 +0.15(+2.71%)
Jun 29, 2016 5.520 5.550 5.490 5.540 12,146,675 +0.18(+3.36%)
Jun 28, 2016 5.340 5.410 5.305 5.360 13,596,757 +0.28(+5.51%)
Jun 27, 2016 5.210 5.130 5.010 5.080 16,307,394 -0.13(-2.50%)
Jun 24, 2016 5.050 5.280 5.040 5.210 35,261,068 -0.49(-8.60%)
Jun 23, 2016 5.730 5.750 5.670 5.700 8,795,186 +0.12(+2.15%)
Jun 22, 2016 5.610 5.630 5.560 5.580 10,189,252 -0.01(-0.18%)
Jun 21, 2016 5.570 5.610 5.540 5.590 9,035,412 +0.03(+0.54%)
Jun 20, 2016 5.590 5.600 5.550 5.560 5,594,406 +0.04(+0.72%)
Jun 17, 2016 5.490 5.530 5.400 5.520 12,585,704 +0.03(+0.55%)
Jun 16, 2016 5.360 5.490 5.320 5.490 12,541,270 -0.13(-2.31%)
Jun 15, 2016 5.580 5.680 5.570 5.620 10,618,650 +0.05(+0.90%)
Jun 14, 2016 5.600 5.620 5.500 5.570 12,550,741 -0.09(-1.59%)
Jun 13, 2016 5.610 5.760 5.590 5.660 16,958,212 +0.05(+0.89%)
Jun 10, 2016 5.630 5.670 5.580 5.610 12,515,099 -0.07(-1.23%)
Jun 09, 2016 5.690 5.720 5.635 5.680 8,661,081 -0.06(-1.05%)
Jun 08, 2016 5.740 5.760 5.710 5.740 12,809,982 +0.04(+0.70%)
Jun 07, 2016 5.720 5.730 5.680 5.700 10,863,746 +0.04(+0.71%)
Jun 06, 2016 5.680 5.700 5.640 5.660 13,708,870 -0.03(-0.53%)
Jun 03, 2016 5.720 5.730 5.640 5.690 10,393,036 +0.03(+0.53%)
Jun 02, 2016 5.610 5.680 5.600 5.660 7,325,816 -0.01(-0.18%)
Jun 01, 2016 5.670 5.690 5.630 5.670 7,262,480 -0.03(-0.53%)
May 31, 2016 5.670 5.718 5.660 5.700 11,816,620 +0.10(+1.79%)
May 27, 2016 5.560 5.600 5.600 5.600 8,354,600 +0.00(+0.00%)
May 26, 2016 5.620 5.630 5.550 5.600 12,901,403 +0.02(+0.36%)
May 25, 2016 5.510 5.600 5.500 5.580 18,419,184 +0.22(+4.10%)
May 24, 2016 5.260 5.370 5.260 5.360 14,429,642 +0.14(+2.68%)
May 23, 2016 5.220 5.260 5.200 5.220 19,387,344 +0.01(+0.19%)
May 20, 2016 5.170 5.240 5.155 5.210 11,920,998 +0.04(+0.77%)
May 19, 2016 5.160 5.190 5.130 5.170 8,308,170 -0.04(-0.77%)
May 18, 2016 5.200 5.290 5.170 5.210 17,257,296 +0.10(+1.96%)
May 17, 2016 5.160 5.170 5.100 5.110 31,036,184 -0.10(-1.92%)
May 16, 2016 5.160 5.215 5.080 5.210 31,185,032 +0.03(+0.58%)
May 13, 2016 5.240 5.280 5.135 5.180 17,094,944 +0.00(+0.00%)
May 12, 2016 5.250 5.260 5.110 5.180 24,353,112 -0.10(-1.89%)
May 11, 2016 5.300 5.310 5.250 5.280 20,502,308 -0.03(-0.56%)
May 10, 2016 5.290 5.450 5.265 5.310 53,014,160 -0.38(-6.68%)
May 09, 2016 5.670 5.730 5.670 5.690 17,651,680 +0.02(+0.35%)
May 06, 2016 5.670 5.680 5.605 5.670 17,038,300 -0.02(-0.35%)
May 05, 2016 5.690 5.725 5.660 5.690 7,982,732 -0.07(-1.22%)
May 04, 2016 5.800 5.820 5.715 5.760 15,909,481 -0.06(-1.03%)
May 03, 2016 5.920 5.920 5.800 5.820 17,362,496 -0.11(-1.85%)
May 02, 2016 5.930 5.960 5.880 5.930 8,223,411 +0.06(+1.02%)
Apr 29, 2016 5.970 5.970 5.830 5.870 14,445,465 -0.05(-0.84%)
Apr 28, 2016 5.950 5.980 5.900 5.920 17,819,964 -0.05(-0.84%)
Apr 27, 2016 5.900 5.980 5.890 5.970 10,751,960 +0.06(+1.02%)
Apr 26, 2016 5.960 5.980 5.880 5.910 10,588,505 -0.01(-0.17%)
Apr 25, 2016 5.940 5.960 5.865 5.920 21,784,596 -0.16(-2.63%)
Apr 22, 2016 6.000 6.090 5.990 6.080 13,116,700 +0.03(+0.50%)
Apr 21, 2016 6.070 6.100 6.020 6.050 16,700,457 -0.10(-1.63%)
Apr 20, 2016 6.100 6.190 6.095 6.150 8,457,421 -0.10(-1.60%)
Apr 19, 2016 6.280 6.310 6.240 6.250 8,469,259 +0.12(+1.96%)
Apr 18, 2016 6.100 6.160 6.090 6.130 6,030,903 +0.01(+0.16%)
Apr 15, 2016 6.100 6.130 6.080 6.120 5,248,184 -0.05(-0.81%)
Apr 14, 2016 6.160 6.200 6.130 6.170 8,728,581 +0.10(+1.65%)
Apr 13, 2016 5.950 6.090 5.950 6.070 10,630,032 +0.21(+3.58%)
Apr 12, 2016 5.810 5.880 5.770 5.860 7,463,708 -0.05(-0.85%)
Apr 11, 2016 5.940 5.950 5.895 5.910 11,604,827 -0.10(-1.66%)
Apr 08, 2016 5.980 6.040 5.950 6.010 18,834,660 +0.27(+4.70%)
Apr 07, 2016 5.790 5.810 5.710 5.740 12,325,360 -0.11(-1.88%)
Apr 06, 2016 5.820 5.850 5.780 5.850 6,829,261 +0.11(+1.92%)
Apr 05, 2016 5.810 5.840 5.730 5.740 12,001,063 -0.09(-1.54%)
Apr 04, 2016 5.810 5.895 5.750 5.830 22,731,868 +0.03(+0.52%)
Apr 01, 2016 5.760 5.840 5.740 5.800 14,514,539 -0.11(-1.86%)
Mar 31, 2016 5.980 6.000 5.890 5.910 14,016,396 -0.12(-1.99%)
Mar 30, 2016 6.010 6.070 5.970 6.030 10,291,397 +0.14(+2.38%)
Mar 29, 2016 5.810 5.915 5.780 5.890 11,751,324 +0.08(+1.38%)
Mar 28, 2016 5.810 5.850 5.780 5.810 4,556,496 +0.03(+0.52%)
Mar 24, 2016 5.780 5.780 5.780 5.780 10,634,300 -0.09(-1.53%)
Mar 23, 2016 5.990 6.000 5.860 5.870 11,186,764 -0.19(-3.14%)
Mar 22, 2016 5.960 6.070 5.960 6.060 7,818,303 +0.03(+0.50%)
Mar 21, 2016 6.090 6.120 6.030 6.030 5,890,146 -0.05(-0.82%)
Mar 18, 2016 6.070 6.160 6.040 6.080 12,252,358 +0.01(+0.16%)
Mar 17, 2016 6.070 6.105 6.040 6.070 7,333,521 -0.04(-0.65%)
Mar 16, 2016 5.920 6.110 5.910 6.110 16,342,457 +0.10(+1.66%)
Mar 15, 2016 6.030 6.040 5.980 6.010 9,710,686 -0.04(-0.66%)
Mar 14, 2016 6.020 6.080 6.005 6.050 7,960,056 +0.04(+0.67%)
Mar 11, 2016 6.040 6.040 5.950 6.010 9,498,621 +0.07(+1.18%)
Mar 10, 2016 5.970 6.030 5.880 5.940 16,496,676 +0.02(+0.34%)
Mar 09, 2016 5.890 5.950 5.860 5.920 8,857,388 +0.01(+0.17%)
Mar 08, 2016 5.960 5.980 5.890 5.910 12,327,629 -0.24(-3.90%)
Mar 07, 2016 6.080 6.150 6.070 6.150 6,128,040 +0.00(+0.00%)
Mar 04, 2016 6.140 6.190 6.110 6.150 9,634,292 +0.07(+1.15%)
Mar 03, 2016 6.060 6.080 6.010 6.080 10,136,961 -0.07(-1.14%)
Mar 02, 2016 6.090 6.160 6.080 6.150 8,130,005 +0.01(+0.16%)
Mar 01, 2016 6.100 6.160 6.070 6.140 10,348,472 +0.11(+1.82%)
Feb 29, 2016 6.040 6.090 5.985 6.030 24,579,314 -0.06(-0.99%)
Feb 26, 2016 6.140 6.150 6.050 6.090 8,092,771 -0.11(-1.77%)
Feb 25, 2016 6.100 6.220 6.090 6.200 8,115,700 +0.10(+1.64%)
Feb 24, 2016 5.970 6.130 5.940 6.100 9,927,992 +0.02(+0.33%)
Feb 23, 2016 6.160 6.165 6.060 6.080 10,990,592 -0.11(-1.78%)
Feb 22, 2016 6.050 6.200 6.040 6.190 18,309,480 +0.19(+3.17%)
Feb 19, 2016 6.050 6.050 5.920 6.000 25,908,430 -0.14(-2.28%)
Feb 18, 2016 6.160 6.190 6.130 6.140 9,840,774 +0.03(+0.49%)
Feb 17, 2016 6.050 6.130 6.010 6.110 12,827,909 +0.18(+3.04%)
Feb 16, 2016 5.890 5.940 5.860 5.930 6,997,765 +0.07(+1.19%)
Feb 12, 2016 5.860 5.860 5.860 5.860 20,890,200 -0.02(-0.34%)
Feb 11, 2016 5.820 6.000 5.780 5.880 23,490,526 +0.06(+1.03%)
Feb 10, 2016 5.920 5.960 5.810 5.820 15,336,765 -0.06(-1.02%)
Feb 09, 2016 5.830 5.940 5.810 5.880 14,989,599 +0.04(+0.68%)
Feb 08, 2016 5.870 5.880 5.780 5.840 14,533,338 -0.12(-2.01%)
Feb 05, 2016 6.160 6.190 5.930 5.960 25,551,808 -0.28(-4.49%)
Feb 04, 2016 6.250 6.360 6.240 6.240 14,136,574 -0.15(-2.35%)
Feb 03, 2016 6.360 6.400 6.280 6.390 27,099,432 +0.13(+2.08%)
Feb 02, 2016 6.330 6.340 6.210 6.260 35,920,240 -0.08(-1.26%)
Feb 01, 2016 6.380 6.380 6.300 6.340 55,603,832 -0.86(-11.94%)
Jan 29, 2016 7.045 7.220 7.040 7.200 19,596,856 +0.10(+1.41%)
Jan 28, 2016 7.150 7.160 7.020 7.100 17,346,328 -0.08(-1.11%)
Jan 27, 2016 7.140 7.300 7.110 7.180 16,206,097 -0.10(-1.37%)
Jan 26, 2016 7.190 7.300 7.190 7.280 9,155,256 +0.12(+1.68%)
Jan 25, 2016 7.150 7.220 7.115 7.160 12,731,996 -0.10(-1.38%)
Jan 22, 2016 7.200 7.310 7.180 7.260 14,340,184 +0.17(+2.40%)
Jan 21, 2016 6.980 7.150 6.885 7.090 23,150,048 +0.00(+0.00%)
Jan 20, 2016 7.110 7.150 6.930 7.090 20,845,260 -0.10(-1.39%)
Jan 19, 2016 7.180 7.225 7.110 7.190 15,188,944 +0.03(+0.42%)
Jan 15, 2016 7.180 7.160 7.160 7.160 17,789,300 -0.22(-2.98%)
Jan 14, 2016 7.270 7.420 7.220 7.380 18,021,056 +0.10(+1.37%)
Jan 13, 2016 7.470 7.500 7.260 7.280 15,072,436 -0.18(-2.41%)
Jan 12, 2016 7.450 7.500 7.390 7.460 16,690,619 +0.04(+0.54%)
Jan 11, 2016 7.500 7.550 7.370 7.420 32,497,434 +0.09(+1.23%)
Jan 08, 2016 7.390 7.430 7.305 7.330 33,961,408 +0.19(+2.66%)
Jan 07, 2016 7.020 7.195 7.020 7.140 20,046,252 +0.06(+0.85%)
Jan 06, 2016 6.980 7.130 6.980 7.080 13,954,413 -0.07(-0.98%)
Jan 05, 2016 7.130 7.205 7.070 7.150 12,266,112 -0.03(-0.42%)
Jan 04, 2016 7.130 7.188 7.020 7.180 12,966,530 +0.16(+2.28%)
Dec 31, 2015 7.110 7.020 7.020 7.020 8,572,500 -0.10(-1.40%)
Dec 30, 2015 7.230 7.230 7.120 7.120 7,328,846 -0.09(-1.25%)
Dec 29, 2015 7.180 7.230 7.160 7.210 8,123,659 +0.13(+1.84%)
Dec 28, 2015 7.140 7.150 7.060 7.080 5,552,232 -0.05(-0.70%)
Dec 24, 2015 7.150 7.130 7.130 7.130 2,462,400 -0.01(-0.14%)
Dec 23, 2015 7.140 7.180 7.120 7.140 6,412,963 -0.08(-1.11%)
Dec 22, 2015 7.180 7.240 7.120 7.220 10,772,340 +0.13(+1.83%)
Dec 21, 2015 7.120 7.150 7.050 7.090 15,006,352 +0.25(+3.65%)
Dec 18, 2015 6.870 6.890 6.790 6.840 13,718,585 -0.11(-1.58%)
Dec 17, 2015 7.040 7.060 6.940 6.950 9,419,840 -0.16(-2.25%)
Dec 16, 2015 7.090 7.130 7.015 7.110 12,913,956 +0.15(+2.16%)
Dec 15, 2015 6.920 7.005 6.910 6.960 8,079,607 +0.01(+0.14%)
Dec 14, 2015 6.920 6.965 6.840 6.950 12,379,468 +0.05(+0.72%)
Dec 11, 2015 6.920 6.950 6.880 6.900 8,896,086 -0.12(-1.71%)
Dec 10, 2015 7.010 7.080 6.980 7.020 8,931,895 -0.05(-0.71%)
Dec 09, 2015 7.140 7.155 6.985 7.070 12,663,427 -0.21(-2.88%)
Dec 08, 2015 7.240 7.290 7.170 7.280 10,209,862 -0.10(-1.36%)
Dec 07, 2015 7.380 7.410 7.340 7.380 7,517,275 -0.03(-0.40%)
Dec 04, 2015 7.290 7.430 7.280 7.410 10,173,120 +0.06(+0.82%)
Dec 03, 2015 7.450 7.465 7.330 7.350 11,130,512 -0.09(-1.21%)
Dec 02, 2015 7.400 7.480 7.400 7.440 10,743,871 +0.03(+0.40%)
Dec 01, 2015 7.390 7.410 7.345 7.410 10,120,567 +0.20(+2.77%)
Nov 30, 2015 7.200 7.225 7.170 7.210 5,114,685 +0.02(+0.28%)
Nov 27, 2015 7.190 7.200 7.170 7.190 1,425,551 -0.06(-0.83%)
Nov 25, 2015 7.240 7.250 7.250 7.250 3,997,600 -0.01(-0.14%)
Nov 24, 2015 7.240 7.300 7.210 7.260 5,811,707 -0.06(-0.82%)
Nov 23, 2015 7.320 7.400 7.300 7.320 7,680,682 -0.07(-0.95%)
Nov 20, 2015 7.360 7.400 7.350 7.390 5,860,653 +0.12(+1.65%)
Nov 19, 2015 7.260 7.330 7.250 7.270 5,179,345 -0.04(-0.55%)
Nov 18, 2015 7.250 7.330 7.220 7.310 9,857,498 +0.06(+0.83%)
Nov 17, 2015 7.220 7.290 7.200 7.250 10,813,329 -0.03(-0.41%)
Nov 16, 2015 7.160 7.300 7.140 7.280 7,790,252 +0.14(+1.96%)
Nov 13, 2015 7.170 7.170 7.090 7.140 8,651,140 -0.14(-1.92%)
Nov 12, 2015 7.330 7.370 7.270 7.280 11,217,498 -0.03(-0.41%)
Nov 11, 2015 7.330 7.390 7.300 7.310 4,945,105 +0.09(+1.25%)
Nov 10, 2015 7.210 7.250 7.180 7.220 7,509,851 -0.21(-2.83%)
Nov 09, 2015 7.450 7.470 7.400 7.430 7,454,239 -0.08(-1.07%)
Nov 06, 2015 7.470 7.520 7.390 7.510 7,612,181 +0.00(+0.00%)
Nov 05, 2015 7.570 7.590 7.480 7.510 7,610,008 -0.04(-0.53%)
Nov 04, 2015 7.620 7.630 7.550 7.550 20,200,480 -0.03(-0.40%)
Nov 03, 2015 7.470 7.600 7.440 7.580 18,664,936 +0.14(+1.88%)
Nov 02, 2015 7.450 7.470 7.410 7.440 7,286,372 +0.02(+0.27%)
Oct 30, 2015 7.430 7.470 7.410 7.420 18,362,748 +0.10(+1.37%)
Oct 29, 2015 6.640 7.350 7.160 7.320 58,372,984 +0.68(+10.24%)
Oct 28, 2015 6.560 6.720 6.540 6.640 8,806,800 +0.06(+0.91%)
Oct 27, 2015 6.660 6.680 6.530 6.580 8,273,554 -0.14(-2.08%)
Oct 26, 2015 6.710 6.750 6.660 6.720 7,397,801 -0.09(-1.32%)
Oct 23, 2015 6.800 6.880 6.770 6.810 9,766,073 -0.19(-2.71%)
Oct 22, 2015 6.980 7.030 6.960 7.000 7,564,002 +0.06(+0.86%)
Oct 21, 2015 6.990 7.010 6.920 6.940 6,375,751 -0.02(-0.29%)
Oct 20, 2015 6.910 6.960 6.900 6.960 7,505,488 -0.05(-0.71%)
Oct 19, 2015 6.990 7.020 6.960 7.010 6,097,214 -0.01(-0.14%)
Oct 16, 2015 6.980 7.020 6.930 7.020 5,592,180 -0.05(-0.71%)
Oct 15, 2015 6.930 7.085 6.920 7.070 12,305,845 +0.16(+2.32%)
Oct 14, 2015 6.910 6.920 6.850 6.910 13,135,295 +0.11(+1.62%)
Oct 13, 2015 6.930 6.940 6.800 6.800 11,156,989 -0.11(-1.59%)
Oct 12, 2015 6.920 6.960 6.890 6.910 4,485,677 -0.07(-1.00%)
Oct 09, 2015 6.970 7.010 6.900 6.980 12,424,834 -0.06(-0.85%)
Oct 08, 2015 6.960 7.060 6.910 7.040 9,771,470 +0.00(+0.00%)
Oct 07, 2015 6.990 7.040 6.920 7.040 11,230,055 +0.06(+0.86%)
Oct 06, 2015 6.960 7.020 6.920 6.980 17,519,972 +0.05(+0.72%)
Oct 05, 2015 6.900 6.980 6.890 6.930 8,804,955 +0.02(+0.29%)
Oct 02, 2015 6.730 6.920 6.710 6.910 15,404,175 +0.23(+3.44%)
Oct 01, 2015 6.730 6.740 6.600 6.680 9,587,822 -0.10(-1.47%)
Sep 30, 2015 6.800 6.830 6.740 6.780 15,396,855 +0.20(+3.04%)
Sep 29, 2015 6.490 6.640 6.480 6.580 9,825,636 +0.12(+1.86%)
Sep 28, 2015 6.540 6.540 6.445 6.460 9,685,062 -0.11(-1.67%)
Sep 25, 2015 6.610 6.645 6.525 6.570 20,040,160 -0.09(-1.35%)
Sep 24, 2015 6.610 6.660 6.535 6.660 8,849,480 +0.01(+0.15%)
Sep 23, 2015 6.660 6.700 6.600 6.650 9,777,306 +0.13(+1.99%)
Sep 22, 2015 6.510 6.550 6.460 6.520 7,393,808 -0.10(-1.51%)
Sep 21, 2015 6.650 6.680 6.600 6.620 7,469,529 +0.02(+0.30%)
Sep 18, 2015 6.740 6.690 6.580 6.600 12,816,937 -0.14(-2.08%)
Sep 17, 2015 6.700 6.830 6.680 6.740 13,101,227 +0.02(+0.30%)
Sep 16, 2015 6.700 6.760 6.670 6.720 8,640,114 +0.12(+1.82%)
Sep 15, 2015 6.610 6.640 6.570 6.600 6,573,544 -0.02(-0.30%)
Sep 14, 2015 6.630 6.640 6.590 6.620 10,565,543 +0.11(+1.69%)
Sep 11, 2015 6.530 6.550 6.450 6.510 10,213,368 -0.04(-0.61%)
Sep 10, 2015 6.520 6.575 6.495 6.550 9,497,913 +0.12(+1.87%)
Sep 09, 2015 6.540 6.575 6.420 6.430 16,543,035 +0.06(+0.94%)
Sep 08, 2015 6.340 6.380 6.290 6.370 7,257,756 +0.21(+3.41%)
Sep 04, 2015 6.220 6.160 6.160 6.160 6,751,800 -0.12(-1.91%)
Sep 03, 2015 6.280 6.360 6.250 6.280 8,746,305 +0.06(+0.96%)
Sep 02, 2015 6.220 6.240 6.130 6.220 10,791,655 +0.11(+1.80%)
Sep 01, 2015 6.110 6.180 6.060 6.110 12,231,016 -0.13(-2.08%)
Aug 31, 2015 6.270 6.280 6.180 6.240 10,224,314 -0.08(-1.27%)
Aug 28, 2015 6.260 6.370 6.260 6.320 7,936,457 +0.00(+0.00%)
Aug 27, 2015 6.320 6.350 6.240 6.320 12,278,552 +0.07(+1.12%)
Aug 26, 2015 6.370 6.370 6.090 6.250 24,241,120 +0.20(+3.31%)
Aug 25, 2015 6.250 6.300 6.040 6.050 22,791,992 +0.18(+3.07%)
Aug 24, 2015 5.840 6.020 5.710 5.870 28,244,600 -0.27(-4.40%)
Aug 21, 2015 6.280 6.327 6.105 6.140 14,495,493 -0.09(-1.44%)
Aug 20, 2015 6.400 6.420 6.235 6.230 8,707,035 -0.23(-3.56%)
Aug 19, 2015 6.500 6.520 6.400 6.460 10,512,335 -0.14(-2.12%)
Aug 18, 2015 6.640 6.650 6.580 6.600 5,545,997 -0.01(-0.15%)
Aug 17, 2015 6.540 6.630 6.510 6.610 5,755,055 +0.00(+0.00%)
Aug 14, 2015 6.620 6.637 6.570 6.610 5,269,588 -0.03(-0.45%)
Aug 13, 2015 6.660 6.720 6.640 6.640 7,850,868 +0.00(+0.00%)
Aug 12, 2015 6.570 6.670 6.510 6.640 12,396,956 +0.00(+0.00%)
Aug 11, 2015 6.720 6.730 6.580 6.640 10,741,159 -0.23(-3.35%)
Aug 10, 2015 6.770 6.890 6.770 6.870 4,840,593 +0.09(+1.33%)
Aug 07, 2015 6.770 6.780 6.710 6.780 7,238,336 -0.03(-0.44%)
Aug 06, 2015 6.890 6.900 6.800 6.810 9,326,248 -0.04(-0.58%)
Aug 05, 2015 6.890 6.930 6.850 6.850 6,832,167 -0.02(-0.29%)
Aug 04, 2015 6.930 6.960 6.840 6.870 8,040,264 -0.06(-0.87%)
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.