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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2016 3.793 3.801 3.751 3.759 17,202,250 -0.07(-1.75%)
Oct 28, 2016 3.835 3.873 3.810 3.827 32,413,158 -0.14(-3.59%)
Oct 27, 2016 4.020 4.020 3.953 3.969 43,380,688 -0.36(-8.33%)
Oct 26, 2016 4.255 4.364 4.255 4.330 19,928,174 +0.16(+3.82%)
Oct 25, 2016 4.137 4.179 4.129 4.171 10,859,681 +0.00(+0.00%)
Oct 24, 2016 4.162 4.187 4.154 4.171 6,862,307 +0.04(+1.02%)
Oct 21, 2016 4.146 4.154 4.112 4.129 12,127,596 -0.07(-1.60%)
Oct 20, 2016 4.171 4.213 4.171 4.196 7,732,830 +0.02(+0.40%)
Oct 19, 2016 4.187 4.187 4.154 4.179 6,530,092 -0.03(-0.80%)
Oct 18, 2016 4.204 4.229 4.179 4.213 10,075,320 +0.04(+1.01%)
Oct 17, 2016 4.162 4.187 4.146 4.171 7,529,764 +0.02(+0.40%)
Oct 14, 2016 4.187 4.229 4.154 4.154 10,036,197 +0.01(+0.20%)
Oct 13, 2016 4.162 4.162 4.095 4.146 27,659,224 -0.13(-2.95%)
Oct 12, 2016 4.322 4.343 4.271 4.271 38,191,852 -0.25(-5.57%)
Oct 11, 2016 4.599 4.599 4.502 4.523 16,577,213 -0.12(-2.53%)
Oct 10, 2016 4.615 4.666 4.607 4.641 10,804,976 +0.03(+0.73%)
Oct 07, 2016 4.540 4.615 4.540 4.607 16,460,122 -0.04(-0.90%)
Oct 06, 2016 4.691 4.691 4.632 4.649 21,563,436 -0.14(-2.98%)
Oct 05, 2016 4.842 4.842 4.775 4.792 15,548,889 -0.06(-1.21%)
Oct 04, 2016 4.850 4.892 4.817 4.850 6,918,813 +0.03(+0.52%)
Oct 03, 2016 4.842 4.859 4.825 4.825 6,516,460 -0.03(-0.69%)
Sep 30, 2016 4.834 4.892 4.825 4.859 10,566,782 +0.06(+1.22%)
Sep 29, 2016 4.825 4.859 4.783 4.800 6,929,652 -0.02(-0.35%)
Sep 28, 2016 4.808 4.825 4.766 4.817 6,111,619 +0.03(+0.53%)
Sep 27, 2016 4.683 4.800 4.683 4.792 7,328,392 +0.08(+1.60%)
Sep 26, 2016 4.708 4.741 4.708 4.716 6,951,966 -0.03(-0.71%)
Sep 23, 2016 4.741 4.783 4.733 4.750 8,770,110 -0.07(-1.39%)
Sep 22, 2016 4.817 4.825 4.792 4.817 16,736,836 +0.13(+2.87%)
Sep 21, 2016 4.641 4.683 4.615 4.683 9,547,880 +0.07(+1.45%)
Sep 20, 2016 4.632 4.632 4.590 4.615 6,172,196 -0.01(-0.18%)
Sep 19, 2016 4.590 4.657 4.607 4.624 6,683,221 +0.03(+0.73%)
Sep 16, 2016 4.557 4.599 4.532 4.590 17,856,752 -0.08(-1.62%)
Sep 15, 2016 4.582 4.666 4.573 4.666 18,606,016 +0.05(+1.09%)
Sep 14, 2016 4.657 4.687 4.607 4.615 26,402,552 -0.08(-1.79%)
Sep 13, 2016 4.725 4.733 4.657 4.699 22,487,008 -0.07(-1.41%)
Sep 12, 2016 4.649 4.775 4.641 4.766 21,829,006 -0.02(-0.35%)
Sep 09, 2016 4.834 4.842 4.783 4.783 16,213,823 -0.11(-2.23%)
Sep 08, 2016 4.892 4.901 4.850 4.892 9,807,390 -0.03(-0.68%)
Sep 07, 2016 4.859 4.943 4.859 4.926 9,945,546 +0.11(+2.26%)
Sep 06, 2016 4.817 4.842 4.808 4.817 5,697,456 -0.02(-0.35%)
Sep 02, 2016 4.792 4.834 4.834 4.834 6,578,516 +0.08(+1.77%)
Sep 01, 2016 4.783 4.800 4.725 4.750 7,982,875 -0.01(-0.18%)
Aug 31, 2016 4.792 4.817 4.725 4.758 8,966,819 -0.06(-1.22%)
Aug 30, 2016 4.800 4.834 4.792 4.817 7,869,541 +0.04(+0.88%)
Aug 29, 2016 4.758 4.792 4.750 4.775 3,685,066 +0.00(+0.00%)
Aug 26, 2016 4.775 4.834 4.750 4.775 9,593,396 -0.01(-0.18%)
Aug 25, 2016 4.792 4.808 4.766 4.783 5,465,623 -0.04(-0.87%)
Aug 24, 2016 4.825 4.859 4.817 4.825 8,698,931 +0.03(+0.70%)
Aug 23, 2016 4.758 4.817 4.750 4.792 16,415,451 +0.05(+1.06%)
Aug 22, 2016 4.741 4.750 4.703 4.741 13,732,734 -0.02(-0.35%)
Aug 19, 2016 4.775 4.808 4.741 4.758 12,997,415 -0.07(-1.39%)
Aug 18, 2016 4.775 4.834 4.775 4.825 11,380,877 +0.05(+1.05%)
Aug 17, 2016 4.783 4.808 4.750 4.775 15,699,560 -0.08(-1.56%)
Aug 16, 2016 4.834 4.859 4.825 4.850 14,091,536 -0.02(-0.34%)
Aug 15, 2016 4.842 4.867 4.817 4.867 17,039,092 +0.05(+1.05%)
Aug 12, 2016 4.842 4.850 4.800 4.817 6,725,747 +0.03(+0.70%)
Aug 11, 2016 4.758 4.817 4.758 4.783 5,829,547 +0.01(+0.18%)
Aug 10, 2016 4.783 4.792 4.741 4.775 12,650,413 +0.03(+0.71%)
Aug 09, 2016 4.674 4.750 4.674 4.741 13,751,248 +0.12(+2.54%)
Aug 08, 2016 4.599 4.632 4.582 4.624 11,369,645 +0.03(+0.73%)
Aug 05, 2016 4.582 4.632 4.573 4.590 19,610,194 -0.03(-0.55%)
Aug 04, 2016 4.607 4.641 4.515 4.615 70,324,712 -0.16(-3.34%)
Aug 03, 2016 4.674 4.850 4.666 4.775 32,065,474 +0.07(+1.43%)
Aug 02, 2016 4.750 4.758 4.691 4.708 13,830,280 -0.04(-0.88%)
Aug 01, 2016 4.775 4.792 4.733 4.750 11,302,484 -0.09(-1.91%)
Jul 29, 2016 4.834 4.850 4.800 4.842 11,375,699 +0.02(+0.35%)
Jul 28, 2016 4.800 4.834 4.775 4.825 19,408,562 -0.09(-1.88%)
Jul 27, 2016 4.892 4.943 4.867 4.918 14,444,963 +0.08(+1.56%)
Jul 26, 2016 4.842 4.876 4.817 4.842 9,856,010 -0.03(-0.69%)
Jul 25, 2016 4.867 4.888 4.800 4.876 12,345,997 -0.04(-0.85%)
Jul 22, 2016 4.901 4.926 4.867 4.918 12,062,929 +0.03(+0.69%)
Jul 21, 2016 4.901 4.926 4.859 4.884 7,432,443 +0.00(+0.00%)
Jul 20, 2016 4.876 4.901 4.850 4.884 7,440,317 +0.09(+1.93%)
Jul 19, 2016 4.859 4.876 4.783 4.792 10,850,732 -0.12(-2.39%)
Jul 18, 2016 4.909 4.951 4.884 4.909 13,011,915 -0.06(-1.18%)
Jul 15, 2016 4.960 4.976 4.934 4.968 10,056,336 -0.01(-0.17%)
Jul 14, 2016 5.010 5.027 4.955 4.976 13,211,919 +0.03(+0.68%)
Jul 13, 2016 4.909 4.976 4.884 4.943 19,578,946 +0.25(+5.37%)
Jul 12, 2016 4.716 4.733 4.691 4.691 8,730,761 +0.03(+0.54%)
Jul 11, 2016 4.657 4.691 4.649 4.666 8,361,182 +0.09(+2.02%)
Jul 08, 2016 4.565 4.615 4.473 4.573 9,359,861 +0.10(+2.25%)
Jul 07, 2016 4.422 4.490 4.414 4.473 23,000,312 -0.01(-0.19%)
Jul 06, 2016 4.431 4.481 4.380 4.481 15,757,271 -0.03(-0.56%)
Jul 05, 2016 4.515 4.527 4.473 4.506 22,000,038 -0.24(-5.12%)
Jul 01, 2016 4.733 4.750 4.750 4.750 12,970,659 -0.03(-0.53%)
Jun 30, 2016 4.716 4.783 4.683 4.775 12,745,731 +0.13(+2.71%)
Jun 29, 2016 4.632 4.657 4.607 4.649 14,474,614 +0.15(+3.36%)
Jun 28, 2016 4.481 4.540 4.452 4.498 16,202,607 +0.23(+5.51%)
Jun 27, 2016 4.372 4.305 4.204 4.263 19,432,744 -0.11(-2.50%)
Jun 24, 2016 4.238 4.431 4.229 4.372 42,018,932 -0.41(-8.60%)
Jun 23, 2016 4.808 4.825 4.758 4.783 10,480,804 +0.10(+2.15%)
Jun 22, 2016 4.708 4.725 4.666 4.683 12,142,046 -0.01(-0.18%)
Jun 21, 2016 4.674 4.708 4.649 4.691 10,767,070 +0.03(+0.54%)
Jun 20, 2016 4.691 4.699 4.657 4.666 6,666,587 +0.03(+0.72%)
Jun 17, 2016 4.607 4.641 4.532 4.632 14,997,784 +0.03(+0.55%)
Jun 16, 2016 4.498 4.607 4.464 4.607 14,944,834 +0.14(+3.18%)
Jun 15, 2016 4.433 4.513 4.426 4.465 13,364,784 +0.04(+0.90%)
Jun 14, 2016 4.449 4.465 4.370 4.426 15,796,542 -0.07(-1.59%)
Jun 13, 2016 4.457 4.576 4.441 4.497 21,343,848 +0.04(+0.89%)
Jun 10, 2016 4.473 4.505 4.433 4.457 15,751,682 -0.06(-1.23%)
Jun 09, 2016 4.521 4.545 4.477 4.513 10,900,960 -0.05(-1.05%)
Jun 08, 2016 4.561 4.576 4.537 4.561 16,122,826 +0.03(+0.70%)
Jun 07, 2016 4.545 4.553 4.513 4.529 13,673,266 +0.03(+0.71%)
Jun 06, 2016 4.513 4.529 4.481 4.497 17,254,180 -0.02(-0.53%)
Jun 03, 2016 4.545 4.553 4.481 4.521 13,080,823 +0.02(+0.53%)
Jun 02, 2016 4.457 4.513 4.449 4.497 9,220,376 -0.01(-0.18%)
Jun 01, 2016 4.505 4.521 4.473 4.505 9,140,661 -0.02(-0.53%)
May 31, 2016 4.505 4.543 4.497 4.529 14,872,566 +0.08(+1.79%)
May 27, 2016 4.418 4.449 4.449 4.449 10,515,219 +0.00(+0.00%)
May 26, 2016 4.465 4.473 4.410 4.449 16,237,890 +0.02(+0.36%)
May 25, 2016 4.378 4.449 4.370 4.433 23,182,648 +0.17(+4.10%)
May 24, 2016 4.179 4.267 4.179 4.259 18,161,354 +0.11(+2.68%)
May 23, 2016 4.147 4.179 4.132 4.147 24,401,188 +0.01(+0.19%)
May 20, 2016 4.108 4.163 4.096 4.139 15,003,938 +0.03(+0.77%)
May 19, 2016 4.100 4.124 4.076 4.108 10,456,781 -0.03(-0.77%)
May 18, 2016 4.132 4.203 4.108 4.139 21,720,278 +0.08(+1.96%)
May 17, 2016 4.100 4.108 4.052 4.060 39,062,584 -0.08(-1.92%)
May 16, 2016 4.100 4.143 4.036 4.139 39,249,924 +0.02(+0.58%)
May 13, 2016 4.163 4.195 4.080 4.116 21,515,940 +0.00(+0.00%)
May 12, 2016 4.171 4.179 4.060 4.116 30,651,174 -0.08(-1.89%)
May 11, 2016 4.211 4.219 4.171 4.195 25,804,498 -0.02(-0.57%)
May 10, 2016 4.203 4.330 4.183 4.219 66,724,376 -0.30(-6.68%)
May 09, 2016 4.505 4.553 4.505 4.521 22,216,656 +0.02(+0.35%)
May 06, 2016 4.505 4.513 4.453 4.505 21,444,648 -0.02(-0.35%)
May 05, 2016 4.521 4.549 4.497 4.521 10,047,180 -0.06(-1.22%)
May 04, 2016 4.608 4.624 4.541 4.576 20,023,900 -0.05(-1.03%)
May 03, 2016 4.704 4.704 4.608 4.624 21,852,684 -0.09(-1.86%)
May 02, 2016 4.712 4.735 4.672 4.712 10,350,102 +0.05(+1.02%)
Apr 29, 2016 4.743 4.743 4.632 4.664 18,181,268 -0.04(-0.84%)
Apr 28, 2016 4.727 4.751 4.688 4.704 22,428,460 -0.04(-0.84%)
Apr 27, 2016 4.688 4.751 4.680 4.743 13,532,570 +0.05(+1.02%)
Apr 26, 2016 4.735 4.751 4.672 4.696 13,326,843 -0.01(-0.17%)
Apr 25, 2016 4.719 4.735 4.660 4.704 27,418,404 -0.13(-2.63%)
Apr 22, 2016 4.767 4.839 4.759 4.831 16,508,866 +0.02(+0.50%)
Apr 21, 2016 4.823 4.847 4.783 4.807 21,019,434 -0.08(-1.63%)
Apr 20, 2016 4.847 4.918 4.843 4.886 10,644,631 -0.08(-1.60%)
Apr 19, 2016 4.990 5.013 4.958 4.966 10,659,530 +0.10(+1.96%)
Apr 18, 2016 4.847 4.894 4.839 4.870 7,590,580 +0.01(+0.16%)
Apr 15, 2016 4.847 4.870 4.831 4.862 6,605,439 -0.04(-0.81%)
Apr 14, 2016 4.894 4.926 4.870 4.902 10,985,916 +0.08(+1.65%)
Apr 13, 2016 4.727 4.839 4.727 4.823 13,379,110 +0.17(+3.58%)
Apr 12, 2016 4.616 4.672 4.584 4.656 9,393,929 -0.04(-0.85%)
Apr 11, 2016 4.719 4.727 4.684 4.696 14,606,001 -0.08(-1.66%)
Apr 08, 2016 4.751 4.799 4.727 4.775 23,705,572 +0.21(+4.70%)
Apr 07, 2016 4.600 4.616 4.537 4.561 15,512,874 -0.09(-1.88%)
Apr 06, 2016 4.624 4.648 4.592 4.648 8,595,405 +0.09(+1.92%)
Apr 05, 2016 4.616 4.640 4.553 4.561 15,104,709 -0.07(-1.54%)
Apr 04, 2016 4.616 4.684 4.569 4.632 28,610,654 +0.02(+0.52%)
Apr 01, 2016 4.576 4.640 4.561 4.608 18,268,206 -0.09(-1.86%)
Mar 31, 2016 4.751 4.767 4.680 4.696 17,641,236 -0.10(-1.99%)
Mar 30, 2016 4.775 4.823 4.743 4.791 12,952,899 +0.11(+2.38%)
Mar 29, 2016 4.616 4.700 4.592 4.680 14,790,384 +0.06(+1.38%)
Mar 28, 2016 4.616 4.648 4.592 4.616 5,734,871 +0.02(+0.52%)
Mar 24, 2016 4.592 4.592 4.592 4.592 13,384,482 -0.07(-1.53%)
Mar 23, 2016 4.759 4.767 4.656 4.664 14,079,821 -0.15(-3.14%)
Mar 22, 2016 4.735 4.823 4.735 4.815 9,840,228 +0.02(+0.50%)
Mar 21, 2016 4.839 4.862 4.791 4.791 7,413,421 -0.04(-0.82%)
Mar 18, 2016 4.823 4.894 4.799 4.831 15,420,992 +0.01(+0.16%)
Mar 17, 2016 4.823 4.851 4.799 4.823 9,230,074 -0.03(-0.65%)
Mar 16, 2016 4.704 4.855 4.696 4.855 20,568,850 +0.08(+1.66%)
Mar 15, 2016 4.791 4.799 4.751 4.775 12,222,008 -0.03(-0.66%)
Mar 14, 2016 4.783 4.831 4.771 4.807 10,018,640 +0.03(+0.67%)
Mar 11, 2016 4.799 4.799 4.727 4.775 11,955,100 +0.06(+1.18%)
Mar 10, 2016 4.743 4.791 4.672 4.719 20,762,952 +0.02(+0.34%)
Mar 09, 2016 4.680 4.727 4.656 4.704 11,148,035 +0.01(+0.17%)
Mar 08, 2016 4.735 4.751 4.680 4.696 15,515,730 -0.19(-3.90%)
Mar 07, 2016 4.831 4.886 4.823 4.886 7,712,838 +0.00(+0.00%)
Mar 04, 2016 4.878 4.918 4.855 4.886 12,125,857 +0.06(+1.15%)
Mar 03, 2016 4.815 4.831 4.775 4.831 12,758,524 -0.06(-1.14%)
Mar 02, 2016 4.839 4.894 4.831 4.886 10,232,540 +0.01(+0.16%)
Mar 01, 2016 4.847 4.894 4.823 4.878 13,024,734 +0.09(+1.82%)
Feb 29, 2016 4.799 4.839 4.755 4.791 30,935,874 -0.05(-0.99%)
Feb 26, 2016 4.878 4.886 4.807 4.839 10,185,677 -0.09(-1.77%)
Feb 25, 2016 4.847 4.942 4.839 4.926 10,214,536 +0.08(+1.64%)
Feb 24, 2016 4.743 4.870 4.719 4.847 12,495,512 +0.02(+0.33%)
Feb 23, 2016 4.894 4.898 4.815 4.831 13,832,916 -0.09(-1.78%)
Feb 22, 2016 4.807 4.926 4.799 4.918 23,044,572 +0.15(+3.17%)
Feb 19, 2016 4.807 4.807 4.704 4.767 32,608,720 -0.11(-2.28%)
Feb 18, 2016 4.894 4.918 4.870 4.878 12,385,738 +0.02(+0.49%)
Feb 17, 2016 4.807 4.870 4.775 4.855 16,145,389 +0.14(+3.04%)
Feb 16, 2016 4.680 4.719 4.656 4.712 8,807,487 +0.06(+1.19%)
Feb 12, 2016 4.656 4.656 4.656 4.656 26,292,704 -0.02(-0.34%)
Feb 11, 2016 4.624 4.767 4.592 4.672 29,565,510 +0.05(+1.03%)
Feb 10, 2016 4.704 4.735 4.616 4.624 19,303,072 -0.05(-1.02%)
Feb 09, 2016 4.632 4.719 4.616 4.672 18,866,122 +0.03(+0.68%)
Feb 08, 2016 4.664 4.672 4.592 4.640 18,291,866 -0.10(-2.01%)
Feb 05, 2016 4.894 4.918 4.712 4.735 32,159,870 -0.22(-4.49%)
Feb 04, 2016 4.966 5.053 4.958 4.958 17,792,494 -0.12(-2.35%)
Feb 03, 2016 5.053 5.085 4.990 5.077 34,107,732 +0.10(+2.08%)
Feb 02, 2016 5.029 5.037 4.934 4.974 45,209,728 -0.06(-1.26%)
Feb 01, 2016 5.069 5.069 5.006 5.037 69,983,776 -0.68(-11.94%)
Jan 29, 2016 5.597 5.736 5.593 5.721 24,664,882 +0.08(+1.41%)
Jan 28, 2016 5.681 5.689 5.578 5.641 21,832,336 -0.06(-1.11%)
Jan 27, 2016 5.673 5.800 5.649 5.705 20,397,224 -0.08(-1.37%)
Jan 26, 2016 5.713 5.800 5.713 5.784 11,522,936 +0.10(+1.68%)
Jan 25, 2016 5.681 5.736 5.653 5.689 16,024,672 -0.08(-1.38%)
Jan 22, 2016 5.721 5.808 5.705 5.768 18,048,760 +0.14(+2.40%)
Jan 21, 2016 5.546 5.681 5.470 5.633 29,136,980 +0.00(+0.00%)
Jan 20, 2016 5.649 5.681 5.506 5.633 26,236,142 -0.08(-1.39%)
Jan 19, 2016 5.705 5.740 5.649 5.713 19,117,022 +0.02(+0.42%)
Jan 15, 2016 5.705 5.689 5.689 5.689 22,389,866 -0.17(-2.98%)
Jan 14, 2016 5.776 5.895 5.736 5.864 22,681,558 +0.08(+1.37%)
Jan 13, 2016 5.935 5.959 5.768 5.784 18,970,382 -0.14(-2.41%)
Jan 12, 2016 5.919 5.959 5.872 5.927 21,007,050 +0.03(+0.54%)
Jan 11, 2016 5.959 5.999 5.856 5.895 40,901,732 +0.07(+1.23%)
Jan 08, 2016 5.872 5.903 5.804 5.824 42,744,312 +0.15(+2.66%)
Jan 07, 2016 5.578 5.717 5.578 5.673 25,230,498 +0.05(+0.85%)
Jan 06, 2016 5.546 5.665 5.546 5.625 17,563,224 -0.06(-0.98%)
Jan 05, 2016 5.665 5.725 5.617 5.681 15,438,303 -0.02(-0.42%)
Jan 04, 2016 5.665 5.711 5.578 5.705 16,319,859 +0.13(+2.28%)
Dec 31, 2015 5.649 5.578 5.578 5.578 10,789,471 -0.08(-1.40%)
Dec 30, 2015 5.744 5.744 5.657 5.657 9,224,190 -0.07(-1.25%)
Dec 29, 2015 5.705 5.744 5.689 5.729 10,224,553 +0.10(+1.84%)
Dec 28, 2015 5.673 5.681 5.609 5.625 6,988,118 -0.04(-0.70%)
Dec 24, 2015 5.681 5.665 5.665 5.665 3,099,211 -0.01(-0.14%)
Dec 23, 2015 5.673 5.705 5.657 5.673 8,071,446 -0.06(-1.11%)
Dec 22, 2015 5.705 5.752 5.657 5.736 13,558,221 +0.10(+1.83%)
Dec 21, 2015 5.657 5.681 5.601 5.633 18,887,208 +0.20(+3.65%)
Dec 18, 2015 5.458 5.474 5.395 5.435 17,266,406 -0.09(-1.58%)
Dec 17, 2015 5.593 5.609 5.514 5.522 11,855,945 -0.13(-2.25%)
Dec 16, 2015 5.633 5.665 5.574 5.649 16,253,689 +0.12(+2.16%)
Dec 15, 2015 5.498 5.566 5.490 5.530 10,169,109 +0.01(+0.14%)
Dec 14, 2015 5.498 5.534 5.435 5.522 15,580,975 +0.04(+0.72%)
Dec 11, 2015 5.498 5.522 5.466 5.482 11,196,741 -0.10(-1.71%)
Dec 10, 2015 5.570 5.625 5.546 5.578 11,241,810 -0.04(-0.71%)
Dec 09, 2015 5.673 5.685 5.550 5.617 15,938,370 -0.17(-2.88%)
Dec 08, 2015 5.752 5.792 5.697 5.784 12,850,278 -0.08(-1.35%)
Dec 07, 2015 5.864 5.887 5.832 5.864 9,461,349 -0.02(-0.40%)
Dec 04, 2015 5.792 5.903 5.784 5.887 12,804,034 +0.05(+0.82%)
Dec 03, 2015 5.919 5.931 5.824 5.840 14,009,021 -0.07(-1.21%)
Dec 02, 2015 5.879 5.943 5.879 5.911 13,522,389 +0.02(+0.40%)
Dec 01, 2015 5.872 5.887 5.836 5.887 12,737,890 +0.16(+2.77%)
Nov 30, 2015 5.721 5.740 5.697 5.729 6,437,415 +0.02(+0.28%)
Nov 27, 2015 5.713 5.721 5.697 5.713 1,794,218 -0.05(-0.83%)
Nov 25, 2015 5.752 5.760 5.760 5.760 5,031,436 -0.01(-0.14%)
Nov 24, 2015 5.752 5.800 5.729 5.768 7,314,697 -0.05(-0.82%)
Nov 23, 2015 5.816 5.879 5.800 5.816 9,667,016 -0.06(-0.95%)
Nov 20, 2015 5.848 5.879 5.840 5.872 7,376,301 +0.10(+1.65%)
Nov 19, 2015 5.768 5.824 5.760 5.776 6,518,797 -0.03(-0.55%)
Nov 18, 2015 5.760 5.824 5.736 5.808 12,406,787 +0.05(+0.83%)
Nov 17, 2015 5.736 5.792 5.721 5.760 13,609,810 -0.02(-0.41%)
Nov 16, 2015 5.689 5.800 5.673 5.784 9,804,922 +0.11(+1.96%)
Nov 13, 2015 5.697 5.697 5.633 5.673 10,888,448 -0.11(-1.92%)
Nov 12, 2015 5.824 5.856 5.776 5.784 14,118,503 -0.02(-0.41%)
Nov 11, 2015 5.824 5.872 5.800 5.808 6,223,979 +0.07(+1.25%)
Nov 10, 2015 5.729 5.760 5.705 5.736 9,452,006 -0.17(-2.83%)
Nov 09, 2015 5.919 5.935 5.879 5.903 9,382,011 -0.06(-1.07%)
Nov 06, 2015 5.935 5.975 5.872 5.967 9,580,800 +0.00(+0.00%)
Nov 05, 2015 6.015 6.030 5.943 5.967 9,578,065 -0.03(-0.53%)
Nov 04, 2015 6.054 6.062 5.999 5.999 25,424,612 -0.02(-0.40%)
Nov 03, 2015 5.935 6.038 5.911 6.022 23,491,954 +0.11(+1.88%)
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.