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 (%)
Nov 28, 2008 8.220 8.355 8.133 8.279 12,667,181 -0.26(-3.08%)
Nov 26, 2008 8.238 8.565 8.203 8.542 26,267,546 +0.25(+3.03%)
Nov 25, 2008 8.372 8.396 8.063 8.290 47,017,012 +0.27(+3.43%)
Nov 24, 2008 7.642 8.179 7.578 8.016 32,489,662 +0.46(+6.11%)
Nov 21, 2008 7.659 7.690 7.058 7.554 38,911,364 +0.34(+4.70%)
Nov 20, 2008 7.619 7.870 7.093 7.215 36,271,928 -0.37(-4.85%)
Nov 19, 2008 8.004 8.209 7.519 7.584 59,083,128 -0.20(-2.55%)
Nov 18, 2008 7.589 7.887 7.467 7.782 33,298,996 +0.39(+5.21%)
Nov 17, 2008 7.513 7.683 7.326 7.397 37,156,840 +0.04(+0.56%)
Nov 14, 2008 7.262 7.683 7.139 7.356 0 -0.91(-11.02%)
Nov 13, 2008 7.554 8.279 7.291 8.267 48,083,288 +0.84(+11.24%)
Nov 12, 2008 7.788 7.852 7.332 7.432 42,813,896 -0.66(-8.16%)
Nov 11, 2008 8.454 8.495 7.870 8.092 36,624,284 -0.58(-6.73%)
Nov 10, 2008 9.290 9.290 8.559 8.676 32,043,758 -0.26(-2.94%)
Nov 07, 2008 8.688 9.027 8.612 8.939 31,492,388 +0.34(+4.01%)
Nov 06, 2008 9.225 9.342 8.477 8.594 31,689,372 -0.82(-8.75%)
Nov 05, 2008 9.640 9.850 9.377 9.418 29,619,348 -0.36(-3.70%)
Nov 04, 2008 9.757 9.961 9.558 9.780 29,703,526 +0.54(+5.82%)
Nov 03, 2008 9.173 9.377 9.132 9.243 27,862,188 +0.37(+4.22%)
Oct 31, 2008 9.237 9.260 8.770 8.869 59,854,204 -0.83(-8.55%)
Oct 30, 2008 9.798 9.845 9.348 9.698 36,480,864 +0.53(+5.80%)
Oct 29, 2008 9.307 9.623 9.085 9.167 37,389,668 -0.19(-2.00%)
Oct 28, 2008 8.664 9.383 8.250 9.354 60,966,320 +0.74(+8.62%)
Oct 27, 2008 8.536 9.114 8.524 8.612 35,431,240 -0.41(-4.53%)
Oct 24, 2008 8.314 9.453 8.290 9.021 33,615,832 -0.29(-3.14%)
Oct 23, 2008 8.980 9.500 8.799 9.313 32,573,938 +0.36(+4.05%)
Oct 22, 2008 9.476 9.523 8.676 8.951 28,539,116 -0.95(-9.62%)
Oct 21, 2008 9.991 10.22 9.868 9.903 43,787,880 -0.58(-5.57%)
Oct 20, 2008 10.47 10.57 10.18 10.49 41,273,088 +0.65(+6.65%)
Oct 17, 2008 9.494 10.19 9.383 9.833 0 +0.15(+1.57%)
Oct 16, 2008 9.219 9.804 8.588 9.681 71,389,648 +0.85(+9.66%)
Oct 15, 2008 9.698 9.798 8.764 8.828 66,397,748 -1.30(-12.86%)
Oct 14, 2008 10.53 10.57 9.903 10.13 55,792,988 +0.13(+1.28%)
Oct 13, 2008 9.552 10.24 9.348 10.00 45,003,380 +0.81(+8.84%)
Oct 10, 2008 8.851 9.827 8.647 9.190 0 -0.27(-2.90%)
Oct 09, 2008 10.12 10.16 9.272 9.465 36,934,044 -0.24(-2.47%)
Oct 08, 2008 9.681 10.24 9.552 9.704 58,705,148 -0.05(-0.48%)
Oct 07, 2008 10.20 10.29 9.751 9.751 48,850,224 -0.01(-0.06%)
Oct 06, 2008 9.903 9.921 9.196 9.757 57,815,976 -0.61(-5.92%)
Oct 03, 2008 10.44 10.79 10.37 10.37 0 +0.15(+1.43%)
Oct 02, 2008 10.42 10.45 10.07 10.22 31,816,264 -0.58(-5.41%)
Oct 01, 2008 10.76 11.02 10.55 10.81 23,557,718 -0.09(-0.80%)
Sep 30, 2008 10.57 10.91 10.52 10.90 26,417,582 +0.61(+5.97%)
Sep 29, 2008 11.05 11.09 10.06 10.28 35,919,176 -1.22(-10.57%)
Sep 26, 2008 11.43 11.68 11.26 11.50 0 -0.33(-2.77%)
Sep 25, 2008 11.92 12.08 11.72 11.83 24,850,130 +0.19(+1.61%)
Sep 24, 2008 11.98 12.00 11.59 11.64 18,270,854 +0.05(+0.45%)
Sep 23, 2008 11.76 11.88 11.50 11.59 23,203,056 -0.08(-0.70%)
Sep 22, 2008 12.20 12.23 11.62 11.67 25,539,234 -0.82(-6.55%)
Sep 19, 2008 12.40 12.57 12.02 12.49 0 +0.76(+6.48%)
Sep 18, 2008 11.60 11.83 11.03 11.73 36,283,052 +0.36(+3.19%)
Sep 17, 2008 11.43 11.63 10.92 11.36 36,995,368 -0.54(-4.56%)
Sep 16, 2008 11.45 12.01 11.42 11.91 31,936,088 +0.18(+1.49%)
Sep 15, 2008 11.74 11.98 11.67 11.73 39,519,380 -0.33(-2.76%)
Sep 12, 2008 12.04 12.18 11.94 12.06 0 +0.02(+0.19%)
Sep 11, 2008 11.63 12.07 11.51 12.04 41,086,656 +0.33(+2.79%)
Sep 10, 2008 11.76 11.85 11.62 11.71 39,201,404 +0.19(+1.67%)
Sep 09, 2008 11.35 11.74 11.33 11.52 84,523,920 -0.10(-0.86%)
Sep 08, 2008 11.77 11.90 11.01 11.62 63,824,476 -0.43(-3.54%)
Sep 05, 2008 11.71 12.06 11.25 12.05 0 -0.99(-7.57%)
Sep 04, 2008 13.40 13.47 12.99 13.03 36,173,948 -0.71(-5.19%)
Sep 03, 2008 13.81 13.82 13.56 13.75 49,216,288 -0.54(-3.76%)
Sep 02, 2008 14.40 14.62 14.17 14.28 29,378,518 -0.42(-2.86%)
Aug 29, 2008 14.59 14.82 14.58 14.71 0 -0.39(-2.59%)
Aug 28, 2008 15.00 15.13 14.96 15.10 13,874,362 -0.06(-0.42%)
Aug 27, 2008 15.12 15.24 15.02 15.16 15,133,408 -0.05(-0.35%)
Aug 26, 2008 15.20 15.35 15.12 15.21 18,224,466 +0.19(+1.24%)
Aug 25, 2008 15.09 15.20 14.83 15.03 18,054,928 -0.34(-2.24%)
Aug 22, 2008 14.92 15.42 14.92 15.37 0 +0.41(+2.77%)
Aug 21, 2008 14.70 15.02 14.69 14.96 27,181,010 +0.23(+1.55%)
Aug 20, 2008 14.64 14.76 14.55 14.73 20,244,850 +0.07(+0.48%)
Aug 19, 2008 14.57 14.67 14.41 14.66 23,138,578 -0.12(-0.79%)
Aug 18, 2008 14.85 14.92 14.60 14.78 20,156,222 -0.11(-0.71%)
Aug 15, 2008 15.06 15.11 14.79 14.88 0 -0.28(-1.85%)
Aug 14, 2008 14.79 15.35 14.78 15.16 23,479,294 +0.05(+0.31%)
Aug 13, 2008 15.16 15.20 14.79 15.11 24,732,202 -0.41(-2.63%)
Aug 12, 2008 15.65 15.67 15.44 15.52 17,021,930 -0.28(-1.77%)
Aug 11, 2008 15.71 15.99 15.69 15.80 17,034,866 -0.01(-0.07%)
Aug 08, 2008 15.31 15.87 15.31 15.82 16,861,082 +0.00(+0.00%)
Aug 07, 2008 16.00 16.00 15.73 15.82 16,926,962 -0.51(-3.11%)
Aug 06, 2008 16.30 16.35 16.15 16.32 14,850,313 +0.09(+0.54%)
Aug 05, 2008 16.21 16.28 16.11 16.24 19,880,446 +0.25(+1.53%)
Aug 04, 2008 16.11 16.27 15.89 15.99 17,514,568 +0.15(+0.92%)
Aug 01, 2008 15.93 15.96 15.64 15.84 15,636,445 -0.12(-0.73%)
Jul 31, 2008 15.90 16.16 15.87 15.96 23,762,796 -0.23(-1.44%)
Jul 30, 2008 16.21 16.32 15.91 16.20 17,648,434 -0.09(-0.54%)
Jul 29, 2008 16.28 16.30 16.06 16.28 14,272,211 +0.15(+0.94%)
Jul 28, 2008 16.43 16.50 16.09 16.13 18,006,232 -0.30(-1.85%)
Jul 25, 2008 16.39 16.56 16.25 16.43 26,624,754 +0.49(+3.08%)
Jul 24, 2008 16.13 16.34 15.89 15.94 39,868,292 +0.34(+2.21%)
Jul 23, 2008 15.49 15.68 15.43 15.60 21,005,510 -0.04(-0.26%)
Jul 22, 2008 15.40 15.64 15.34 15.64 38,466,256 -0.32(-2.01%)
Jul 21, 2008 16.13 16.16 15.86 15.96 16,797,224 -0.11(-0.69%)
Jul 18, 2008 16.00 16.26 15.88 16.07 38,925,492 +0.12(+0.73%)
Jul 17, 2008 15.77 16.07 15.66 15.96 70,070,808 +1.27(+8.68%)
Jul 16, 2008 14.54 15.00 14.38 14.68 48,260,548 +0.16(+1.09%)
Jul 15, 2008 14.46 14.79 14.19 14.52 39,555,560 -0.06(-0.44%)
Jul 14, 2008 15.11 15.14 14.49 14.59 36,457,008 -0.61(-4.00%)
Jul 11, 2008 14.99 15.38 14.75 15.20 37,281,672 +0.16(+1.09%)
Jul 10, 2008 14.70 15.09 14.70 15.03 36,670,888 +0.49(+3.38%)
Jul 09, 2008 14.85 14.90 14.52 14.54 28,740,176 -0.14(-0.95%)
Jul 08, 2008 14.27 14.71 14.19 14.68 37,139,000 +0.33(+2.28%)
Jul 07, 2008 14.72 14.78 14.18 14.35 27,862,294 +0.04(+0.29%)
Jul 04, 2008 14.37 14.52 14.02 14.31 21,401,796 +0.00(+0.00%)
Jul 03, 2008 14.37 14.52 14.02 14.31 21,401,796 +0.48(+3.51%)
Jul 02, 2008 14.11 14.17 13.78 13.83 31,124,282 -0.32(-2.23%)
Jul 01, 2008 13.85 14.17 13.78 14.14 38,344,884 -0.17(-1.18%)
Jun 30, 2008 14.14 14.43 14.11 14.31 24,512,636 +0.27(+1.96%)
Jun 27, 2008 14.24 14.25 13.91 14.04 42,342,892 -0.60(-4.11%)
Jun 26, 2008 15.07 15.08 14.59 14.64 31,378,072 -0.61(-3.98%)
Jun 25, 2008 15.21 15.37 15.16 15.25 46,111,768 +0.84(+5.84%)
Jun 24, 2008 14.22 14.59 14.12 14.41 30,625,384 +0.13(+0.94%)
Jun 23, 2008 14.17 14.32 14.10 14.27 30,337,926 +0.08(+0.58%)
Jun 20, 2008 13.96 14.31 13.79 14.19 45,220,604 -0.09(-0.61%)
Jun 19, 2008 14.45 14.47 14.23 14.28 54,522,748 -0.57(-3.82%)
Jun 18, 2008 14.87 14.96 14.76 14.85 19,349,018 -0.18(-1.21%)
Jun 17, 2008 14.98 15.20 14.95 15.03 30,240,012 +0.13(+0.90%)
Jun 16, 2008 14.99 15.05 14.85 14.89 24,024,280 -0.34(-2.26%)
Jun 13, 2008 15.13 15.34 15.02 15.24 34,563,004 +0.18(+1.20%)
Jun 12, 2008 15.16 15.33 14.90 15.06 29,489,158 +0.13(+0.86%)
Jun 11, 2008 15.10 15.17 14.80 14.93 25,551,644 -0.15(-0.97%)
Jun 10, 2008 15.15 15.32 15.02 15.07 39,136,016 -0.47(-3.04%)
Jun 09, 2008 15.60 15.64 15.30 15.55 41,420,780 +0.28(+1.84%)
Jun 06, 2008 15.61 15.63 15.24 15.27 29,946,526 -0.38(-2.43%)
Jun 05, 2008 15.58 15.69 15.40 15.65 40,769,784 -0.19(-1.22%)
Jun 04, 2008 16.00 16.14 15.78 15.84 28,365,616 -0.25(-1.53%)
Jun 03, 2008 16.24 16.30 15.98 16.08 25,683,164 -0.22(-1.33%)
Jun 02, 2008 16.45 16.49 16.17 16.30 28,190,100 -0.29(-1.76%)
May 30, 2008 16.81 16.84 16.55 16.59 33,832,332 +0.22(+1.36%)
May 29, 2008 16.36 16.48 16.20 16.37 28,265,128 -0.20(-1.23%)
May 28, 2008 16.75 16.81 16.39 16.58 36,840,548 +0.08(+0.50%)
May 27, 2008 16.40 16.53 16.34 16.49 26,356,416 -0.13(-0.77%)
May 26, 2008 16.81 16.83 16.56 16.62 0 +0.00(+0.00%)
May 23, 2008 16.81 16.83 16.56 16.62 24,373,044 -0.29(-1.69%)
May 22, 2008 16.83 16.99 16.79 16.91 19,865,788 +0.13(+0.77%)
May 21, 2008 17.28 17.38 16.74 16.78 28,374,458 -0.50(-2.87%)
May 20, 2008 17.38 17.38 17.09 17.28 24,058,286 -0.05(-0.30%)
May 19, 2008 17.39 17.63 17.21 17.33 26,962,182 +0.29(+1.68%)
May 16, 2008 17.05 17.09 16.87 17.04 39,229,632 +0.51(+3.11%)
May 15, 2008 16.53 16.55 16.33 16.53 31,911,450 +0.00(+0.00%)
May 14, 2008 16.41 16.71 16.39 16.53 46,078,240 +0.04(+0.25%)
May 13, 2008 16.60 16.61 16.45 16.49 32,936,546 -0.22(-1.33%)
May 12, 2008 16.80 16.81 16.55 16.71 29,870,814 -0.04(-0.24%)
May 09, 2008 16.88 16.98 16.67 16.75 20,572,606 -0.61(-3.53%)
May 08, 2008 17.31 17.42 17.19 17.36 20,628,010 +0.14(+0.81%)
May 07, 2008 17.44 17.66 17.21 17.22 24,399,036 -0.09(-0.54%)
May 06, 2008 17.09 17.36 17.04 17.32 22,602,292 +0.04(+0.20%)
May 05, 2008 17.18 17.46 17.12 17.28 23,239,924 -0.12(-0.67%)
May 02, 2008 17.59 17.63 17.18 17.40 45,183,680 -0.41(-2.30%)
May 01, 2008 17.62 17.81 17.47 17.81 23,920,180 +0.24(+1.36%)
Apr 30, 2008 17.56 17.98 17.43 17.57 32,551,796 +0.11(+0.64%)
Apr 29, 2008 17.20 17.60 17.20 17.46 32,830,940 +0.22(+1.25%)
Apr 28, 2008 17.02 17.34 16.91 17.24 34,360,192 +0.46(+2.71%)
Apr 25, 2008 17.01 17.01 16.71 16.79 24,499,766 +0.08(+0.49%)
Apr 24, 2008 16.72 16.83 16.52 16.70 35,820,020 -0.32(-1.89%)
Apr 23, 2008 16.83 17.08 16.77 17.02 26,616,154 +0.30(+1.78%)
Apr 22, 2008 16.80 16.88 16.66 16.73 22,030,184 -0.13(-0.80%)
Apr 21, 2008 16.99 17.09 16.83 16.86 31,259,452 -0.08(-0.48%)
Apr 18, 2008 17.04 17.07 16.68 16.94 45,120,996 +0.03(+0.17%)
Apr 17, 2008 17.29 17.36 16.66 16.91 153,698,208 -2.77(-14.07%)
Apr 16, 2008 19.39 19.77 19.22 19.68 27,147,572 +0.93(+4.95%)
Apr 15, 2008 18.87 18.91 18.63 18.75 21,222,336 -0.06(-0.31%)
Apr 14, 2008 18.91 18.98 18.74 18.81 18,423,206 -0.14(-0.74%)
Apr 11, 2008 19.06 19.19 18.89 18.95 18,402,576 -0.22(-1.16%)
Apr 10, 2008 19.28 19.43 19.05 19.18 24,394,296 -0.05(-0.24%)
Apr 09, 2008 19.58 19.60 19.09 19.22 24,679,396 -0.48(-2.46%)
Apr 08, 2008 19.51 19.85 19.48 19.71 19,439,506 -0.17(-0.85%)
Apr 07, 2008 20.36 20.39 19.72 19.88 18,374,636 +0.03(+0.15%)
Apr 04, 2008 19.75 20.00 19.50 19.85 19,757,666 +0.12(+0.59%)
Apr 03, 2008 19.62 19.84 19.55 19.73 28,654,540 +0.04(+0.21%)
Apr 02, 2008 19.86 19.95 19.58 19.69 30,659,824 +0.12(+0.63%)
Apr 01, 2008 19.61 19.70 19.41 19.57 40,359,272 +0.97(+5.21%)
Mar 31, 2008 18.56 18.81 18.46 18.60 22,998,536 +0.34(+1.89%)
Mar 28, 2008 18.33 18.57 18.15 18.25 23,277,962 +0.19(+1.07%)
Mar 27, 2008 18.43 18.44 18.00 18.06 18,615,700 -0.30(-1.62%)
Mar 26, 2008 18.74 18.77 18.21 18.36 24,596,694 -0.10(-0.54%)
Mar 25, 2008 17.49 18.55 17.40 18.46 52,194,892 +0.75(+4.26%)
Mar 24, 2008 17.09 18.09 17.09 17.70 30,318,906 +0.58(+3.41%)
Mar 21, 2008 16.81 17.24 16.63 17.12 56,085,476 +0.00(+0.00%)
Mar 20, 2008 16.81 17.24 16.63 17.12 56,083,936 -0.02(-0.10%)
Mar 19, 2008 18.02 18.22 17.08 17.14 78,697,120 -1.99(-10.42%)
Mar 18, 2008 18.71 19.22 18.66 19.13 26,425,160 +0.96(+5.31%)
Mar 17, 2008 17.90 18.37 17.77 18.16 28,037,692 -0.26(-1.40%)
Mar 14, 2008 19.11 19.12 18.22 18.42 38,691,980 -0.67(-3.52%)
Mar 13, 2008 18.39 19.16 18.28 19.09 32,468,626 +0.34(+1.81%)
Mar 12, 2008 18.81 19.02 18.75 18.75 37,853,528 -0.10(-0.52%)
Mar 11, 2008 18.50 18.89 18.14 18.85 72,112,312 -0.36(-1.89%)
Mar 10, 2008 19.47 19.48 19.05 19.22 26,926,554 -0.09(-0.48%)
Mar 07, 2008 19.40 19.69 19.03 19.31 34,037,432 -0.44(-2.22%)
Mar 06, 2008 20.07 20.11 19.69 19.75 23,716,000 -0.59(-2.91%)
Mar 05, 2008 20.21 20.58 20.05 20.34 31,111,506 +0.22(+1.08%)
Mar 04, 2008 19.95 20.14 19.54 20.12 46,717,972 -0.74(-3.53%)
Mar 03, 2008 20.83 20.90 20.53 20.86 25,214,928 -0.18(-0.86%)
Feb 29, 2008 21.55 21.55 20.97 21.04 24,198,610 -1.10(-4.99%)
Feb 28, 2008 22.24 22.35 21.95 22.14 18,496,264 -0.20(-0.92%)
Feb 27, 2008 21.97 22.58 21.97 22.35 17,426,996 +0.10(+0.45%)
Feb 26, 2008 21.62 22.39 21.62 22.25 25,924,786 +0.54(+2.50%)
Feb 25, 2008 21.44 21.75 21.33 21.70 18,017,380 +0.18(+0.84%)
Feb 22, 2008 21.32 21.52 20.97 21.52 14,347,587 +0.37(+1.74%)
Feb 21, 2008 21.52 21.70 21.11 21.16 19,085,940 -0.29(-1.36%)
Feb 20, 2008 21.01 21.55 20.86 21.45 17,133,004 +0.37(+1.77%)
Feb 19, 2008 21.52 21.53 20.97 21.07 19,897,308 -0.02(-0.11%)
Feb 18, 2008 21.00 21.14 20.79 21.10 0 +0.00(+0.00%)
Feb 15, 2008 21.00 21.14 20.79 21.10 15,162,265 -0.06(-0.30%)
Feb 14, 2008 21.78 21.81 21.02 21.16 26,505,772 -0.61(-2.79%)
Feb 13, 2008 21.56 21.83 21.32 21.77 24,017,810 +0.25(+1.14%)
Feb 12, 2008 21.54 21.97 21.38 21.52 28,657,868 +0.41(+1.97%)
Feb 11, 2008 20.77 21.20 20.55 21.11 21,873,422 +0.43(+2.06%)
Feb 08, 2008 20.30 20.76 20.30 20.68 27,789,782 +0.47(+2.34%)
Feb 07, 2008 19.81 20.45 19.78 20.21 27,396,302 -0.08(-0.37%)
Feb 06, 2008 20.48 20.71 20.19 20.29 26,341,770 +0.02(+0.11%)
Feb 05, 2008 20.90 20.99 20.23 20.26 33,556,680 -1.38(-6.40%)
Feb 04, 2008 21.86 21.90 21.53 21.65 16,976,482 -0.33(-1.52%)
Feb 01, 2008 21.68 22.05 21.52 21.98 27,036,730 +0.28(+1.29%)
Jan 31, 2008 20.55 21.72 20.48 21.70 41,134,052 +1.03(+5.00%)
Jan 30, 2008 20.43 21.16 20.28 20.66 34,513,116 +0.41(+2.05%)
Jan 29, 2008 20.03 20.33 19.79 20.25 25,989,652 +0.06(+0.29%)
Jan 28, 2008 20.05 20.33 19.90 20.19 26,790,780 -0.30(-1.48%)
Jan 25, 2008 21.28 21.38 20.42 20.50 53,546,840 -0.82(-3.84%)
Jan 24, 2008 20.21 21.38 20.14 21.31 87,702,304 +2.37(+12.49%)
Jan 23, 2008 17.67 19.12 17.31 18.95 99,618,448 +0.43(+2.30%)
Jan 22, 2008 17.56 18.66 17.24 18.52 37,139,596 -0.53(-2.76%)
Jan 21, 2008 19.46 19.62 18.83 19.05 0 +0.00(+0.00%)
Jan 18, 2008 19.46 19.62 18.83 19.05 34,076,304 -0.27(-1.39%)
Jan 17, 2008 19.93 20.06 19.11 19.32 36,780,008 -0.63(-3.13%)
Jan 16, 2008 20.29 20.56 19.68 19.94 35,407,432 -0.49(-2.40%)
Jan 15, 2008 20.82 20.84 20.24 20.43 22,426,060 -0.22(-1.05%)
Jan 14, 2008 20.82 20.88 20.50 20.65 26,655,434 +0.89(+4.49%)
Jan 11, 2008 20.31 20.48 19.60 19.76 40,051,268 -0.60(-2.93%)
Jan 10, 2008 19.78 20.50 19.65 20.36 38,607,276 +0.37(+1.87%)
Jan 09, 2008 19.98 20.07 19.32 19.98 39,733,364 -0.05(-0.23%)
Jan 08, 2008 20.73 21.08 19.99 20.03 32,370,004 -0.23(-1.15%)
Jan 07, 2008 21.11 21.17 19.98 20.26 33,193,094 -0.76(-3.61%)
Jan 04, 2008 21.73 21.73 20.88 21.02 27,899,708 -1.26(-5.66%)
Jan 03, 2008 22.25 22.34 21.85 22.28 17,513,660 +0.43(+1.98%)
Jan 02, 2008 22.40 22.42 21.68 21.85 20,523,512 -0.58(-2.58%)
Jan 01, 2008 22.55 22.61 22.27 22.43 0 +0.00(+0.00%)
Dec 31, 2007 22.55 22.61 22.27 22.43 9,891,102 -0.20(-0.90%)
Dec 28, 2007 22.89 22.93 22.59 22.63 15,427,547 +0.02(+0.10%)
Dec 27, 2007 23.00 23.01 22.51 22.61 18,107,594 -0.07(-0.31%)
Dec 26, 2007 22.44 22.69 22.20 22.68 9,799,296 +0.19(+0.83%)
Dec 24, 2007 22.73 22.75 22.43 22.49 5,916,574 -0.02(-0.08%)
Dec 21, 2007 22.48 22.77 22.44 22.51 25,008,118 +0.51(+2.34%)
Dec 20, 2007 21.60 22.15 21.60 22.00 27,144,712 +0.66(+3.09%)
Dec 19, 2007 21.31 21.57 21.17 21.34 18,210,854 +0.02(+0.11%)
Dec 18, 2007 21.22 21.41 20.68 21.31 22,692,596 +0.15(+0.69%)
Dec 17, 2007 21.56 21.61 21.10 21.17 22,566,878 -0.91(-4.10%)
Dec 14, 2007 22.06 22.38 21.99 22.07 15,549,628 -0.60(-2.65%)
Dec 13, 2007 22.70 22.87 22.27 22.67 17,182,080 -0.43(-1.87%)
Dec 12, 2007 23.42 23.48 23.00 23.11 18,413,140 +0.32(+1.38%)
Dec 11, 2007 23.53 23.56 22.65 22.79 15,000,234 -0.57(-2.43%)
Dec 10, 2007 23.36 23.54 23.25 23.36 10,341,241 +0.29(+1.24%)
Dec 07, 2007 23.05 23.17 22.79 23.07 17,099,086 +0.29(+1.26%)
Dec 06, 2007 22.83 22.86 22.40 22.79 25,213,150 +0.05(+0.23%)
Dec 05, 2007 22.84 23.21 22.61 22.73 24,957,572 -0.01(-0.03%)
Dec 04, 2007 22.85 22.87 22.53 22.74 31,930,556 -0.77(-3.28%)
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.