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

Nokia Corp ADR (NY: NOK )

3.620 -0.280 (-7.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 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 30, 2018 4.969 5.005 4.946 4.960 13,370,498 -0.05(-0.91%)
Nov 29, 2018 4.987 5.032 4.969 5.005 19,443,684 +0.04(+0.73%)
Nov 28, 2018 4.960 4.987 4.887 4.969 22,493,798 +0.01(+0.18%)
Nov 27, 2018 4.996 5.005 4.933 4.960 11,332,442 -0.03(-0.55%)
Nov 26, 2018 5.023 5.041 4.978 4.987 9,774,815 +0.01(+0.18%)
Nov 23, 2018 4.960 4.996 4.951 4.978 11,372,639 -0.04(-0.72%)
Nov 21, 2018 5.014 5.014 5.014 0 +0.02(+0.36%)
Nov 20, 2018 5.014 5.087 4.969 4.996 25,861,578 -0.19(-3.67%)
Nov 19, 2018 5.268 5.286 5.186 5.186 14,575,615 -0.08(-1.55%)
Nov 16, 2018 5.286 5.304 5.241 5.268 19,220,264 +0.05(+0.87%)
Nov 15, 2018 5.150 5.232 5.123 5.223 21,974,894 -0.03(-0.52%)
Nov 14, 2018 5.322 5.332 5.241 5.250 14,411,476 -0.05(-1.03%)
Nov 13, 2018 5.250 5.341 5.232 5.304 18,000,898 +0.09(+1.74%)
Nov 12, 2018 5.268 5.286 5.205 5.214 13,185,753 -0.11(-2.04%)
Nov 09, 2018 5.350 5.359 5.277 5.322 13,050,554 -0.05(-1.01%)
Nov 08, 2018 5.386 5.413 5.341 5.377 14,155,374 -0.05(-0.84%)
Nov 07, 2018 5.431 5.431 5.377 5.422 19,300,306 +0.11(+2.05%)
Nov 06, 2018 5.304 5.332 5.277 5.313 11,543,842 +0.00(+0.00%)
Nov 05, 2018 5.304 5.332 5.268 5.313 13,785,581 +0.05(+1.03%)
Nov 02, 2018 5.295 5.322 5.232 5.259 23,098,638 +0.02(+0.35%)
Nov 01, 2018 5.196 5.250 5.168 5.241 28,683,180 +0.15(+2.85%)
Oct 31, 2018 5.132 5.186 5.096 5.096 25,170,966 -0.01(-0.18%)
Oct 30, 2018 4.996 5.114 4.978 5.105 20,033,194 +0.07(+1.44%)
Oct 29, 2018 5.096 5.114 4.987 5.032 21,998,632 -0.03(-0.54%)
Oct 26, 2018 5.014 5.128 4.969 5.059 50,859,680 +0.24(+4.89%)
Oct 25, 2018 4.815 4.914 4.778 4.824 26,438,174 +0.05(+1.14%)
Oct 24, 2018 4.933 4.942 4.751 4.769 32,480,908 -0.26(-5.23%)
Oct 23, 2018 5.023 5.064 4.933 5.032 27,293,160 -0.07(-1.42%)
Oct 22, 2018 5.096 5.129 5.053 5.105 19,295,736 +0.01(+0.18%)
Oct 19, 2018 5.087 5.132 5.059 5.096 19,725,272 +0.06(+1.26%)
Oct 18, 2018 5.050 5.123 5.023 5.032 26,865,672 +0.03(+0.54%)
Oct 17, 2018 4.951 5.059 4.914 5.005 19,570,442 +0.06(+1.28%)
Oct 16, 2018 4.914 4.960 4.905 4.942 17,619,214 +0.15(+3.02%)
Oct 15, 2018 4.787 4.815 4.751 4.797 10,834,060 +0.04(+0.76%)
Oct 12, 2018 4.760 4.769 4.688 4.760 14,795,966 +0.09(+1.94%)
Oct 11, 2018 4.724 4.760 4.642 4.670 21,229,090 -0.01(-0.19%)
Oct 10, 2018 4.760 4.760 4.670 4.679 23,474,804 -0.13(-2.64%)
Oct 09, 2018 4.815 4.842 4.769 4.806 13,346,706 -0.02(-0.38%)
Oct 08, 2018 4.833 4.869 4.769 4.824 12,880,515 -0.05(-1.12%)
Oct 05, 2018 4.905 4.923 4.833 4.878 8,337,964 -0.09(-1.82%)
Oct 04, 2018 4.987 5.028 4.951 4.969 11,303,356 +0.01(+0.18%)
Oct 03, 2018 5.023 5.023 4.951 4.960 17,108,738 -0.01(-0.18%)
Oct 02, 2018 4.987 5.014 4.951 4.969 21,827,406 -0.12(-2.32%)
Oct 01, 2018 5.078 5.123 5.069 5.087 18,785,756 +0.03(+0.54%)
Sep 28, 2018 5.041 5.087 5.032 5.059 17,437,464 -0.10(-1.93%)
Sep 27, 2018 5.059 5.168 5.050 5.159 20,707,308 +0.15(+2.89%)
Sep 26, 2018 5.032 5.078 5.010 5.014 8,172,581 -0.06(-1.25%)
Sep 25, 2018 5.023 5.096 5.023 5.078 14,375,859 +0.05(+0.90%)
Sep 24, 2018 5.032 5.059 4.996 5.032 6,547,919 -0.04(-0.72%)
Sep 21, 2018 5.041 5.087 5.014 5.069 17,353,866 +0.06(+1.27%)
Sep 20, 2018 4.987 5.014 4.951 5.005 14,977,153 +0.05(+1.10%)
Sep 19, 2018 4.887 4.978 4.887 4.951 16,883,696 -0.16(-3.19%)
Sep 18, 2018 5.059 5.123 5.050 5.114 11,941,440 +0.13(+2.55%)
Sep 17, 2018 4.987 5.023 4.960 4.987 9,761,475 +0.00(+0.00%)
Sep 14, 2018 4.987 5.023 4.942 4.987 9,729,022 +0.03(+0.55%)
Sep 13, 2018 5.023 5.050 4.933 4.960 12,083,558 +0.15(+3.01%)
Sep 12, 2018 4.806 4.842 4.778 4.815 8,619,637 -0.05(-0.93%)
Sep 11, 2018 4.851 4.869 4.824 4.860 4,575,113 -0.03(-0.56%)
Sep 10, 2018 4.923 4.933 4.869 4.887 7,603,781 +0.06(+1.32%)
Sep 07, 2018 4.842 4.878 4.824 4.824 15,600,184 -0.06(-1.30%)
Sep 06, 2018 4.933 4.951 4.869 4.887 7,159,501 -0.01(-0.19%)
Sep 05, 2018 4.933 4.942 4.860 4.896 12,775,763 -0.10(-2.00%)
Sep 04, 2018 4.969 5.005 4.960 4.996 7,798,224 -0.04(-0.72%)
Aug 31, 2018 5.032 5.032 5.032 0 -0.06(-1.25%)
Aug 30, 2018 5.096 5.123 5.078 5.096 7,329,502 -0.08(-1.58%)
Aug 29, 2018 5.150 5.186 5.132 5.177 7,171,721 -0.02(-0.35%)
Aug 28, 2018 5.232 5.241 5.177 5.196 11,038,742 +0.02(+0.35%)
Aug 27, 2018 5.114 5.205 5.114 5.177 10,052,687 +0.12(+2.33%)
Aug 24, 2018 5.005 5.059 4.996 5.059 11,117,212 +0.14(+2.76%)
Aug 23, 2018 4.969 4.978 4.914 4.923 9,592,658 +0.02(+0.37%)
Aug 22, 2018 4.923 4.942 4.878 4.905 10,404,647 +0.05(+0.93%)
Aug 21, 2018 4.833 4.860 4.824 4.860 10,860,606 +0.10(+2.10%)
Aug 20, 2018 4.778 4.797 4.751 4.760 12,852,109 +0.02(+0.38%)
Aug 17, 2018 4.715 4.751 4.697 4.742 13,413,842 +0.07(+1.55%)
Aug 16, 2018 4.679 4.714 4.651 4.670 10,061,827 +0.05(+1.18%)
Aug 15, 2018 4.661 4.670 4.597 4.615 14,086,070 -0.10(-2.12%)
Aug 14, 2018 4.715 4.733 4.679 4.715 8,261,718 +0.01(+0.19%)
Aug 13, 2018 4.724 4.733 4.697 4.706 4,701,067 -0.03(-0.57%)
Aug 10, 2018 4.751 4.769 4.715 4.733 12,054,767 -0.13(-2.61%)
Aug 09, 2018 4.878 4.896 4.851 4.860 7,757,336 -0.03(-0.56%)
Aug 08, 2018 4.914 4.919 4.878 4.887 8,837,457 +0.00(+0.00%)
Aug 07, 2018 4.896 4.923 4.860 4.887 15,836,851 +0.06(+1.32%)
Aug 06, 2018 4.851 4.878 4.824 4.824 13,348,309 -0.04(-0.75%)
Aug 03, 2018 4.851 4.878 4.842 4.860 8,550,599 -0.01(-0.19%)
Aug 02, 2018 4.851 4.878 4.824 4.869 16,760,099 -0.05(-1.10%)
Aug 01, 2018 4.951 4.960 4.896 4.923 16,267,513 +0.03(+0.56%)
Jul 31, 2018 4.978 4.987 4.896 4.896 19,112,266 -0.09(-1.82%)
Jul 30, 2018 5.032 5.069 4.960 4.987 30,168,792 +0.09(+1.85%)
Jul 27, 2018 5.014 5.014 4.887 4.896 34,431,796 -0.14(-2.70%)
Jul 26, 2018 5.114 5.132 5.014 5.032 68,585,224 -0.39(-7.19%)
Jul 25, 2018 5.395 5.431 5.345 5.422 22,869,630 +0.07(+1.36%)
Jul 24, 2018 5.395 5.413 5.304 5.350 19,230,912 -0.04(-0.67%)
Jul 23, 2018 5.404 5.413 5.368 5.386 14,187,867 -0.03(-0.50%)
Jul 20, 2018 5.449 5.404 5.413 13,510,133 +0.01(+0.17%)
Jul 19, 2018 5.422 5.431 5.377 5.404 18,153,314 -0.07(-1.32%)
Jul 18, 2018 5.504 5.522 5.440 5.477 31,836,850 +0.21(+3.96%)
Jul 17, 2018 5.259 5.295 5.250 5.268 7,987,273 -0.06(-1.19%)
Jul 16, 2018 5.322 5.350 5.295 5.332 11,124,112 +0.06(+1.20%)
Jul 13, 2018 5.313 5.332 5.259 5.268 15,712,713 -0.08(-1.53%)
Jul 12, 2018 5.286 5.368 5.286 5.350 15,791,238 +0.05(+1.03%)
Jul 11, 2018 5.286 5.295 14,032,470 -0.10(-1.85%)
Jul 10, 2018 5.377 5.413 5.359 5.395 10,707,252 +0.09(+1.71%)
Jul 09, 2018 5.304 5.322 5.259 5.304 15,684,384 +0.08(+1.56%)
Jul 06, 2018 5.223 5.250 5.205 5.223 17,768,530 +0.03(+0.52%)
Jul 05, 2018 5.159 5.205 5.137 5.196 12,449,607 +0.05(+0.88%)
Jul 03, 2018 5.150 5.150 5.150 0 +0.03(+0.53%)
Jul 02, 2018 5.096 5.141 5.087 5.123 13,826,349 -0.09(-1.74%)
Jun 29, 2018 5.223 5.268 5.214 5.214 10,986,083 +0.04(+0.70%)
Jun 28, 2018 5.114 5.205 5.096 5.177 17,650,108 -0.02(-0.35%)
Jun 27, 2018 5.295 5.332 5.196 5.196 20,366,758 -0.09(-1.72%)
Jun 26, 2018 5.286 5.304 5.254 5.286 17,789,846 +0.00(+0.00%)
Jun 25, 2018 5.332 5.332 5.223 5.286 20,041,802 -0.11(-2.02%)
Jun 22, 2018 5.404 5.422 5.322 5.395 15,531,737 +0.04(+0.68%)
Jun 21, 2018 5.386 5.386 5.327 5.359 17,970,264 -0.05(-1.00%)
Jun 20, 2018 5.404 5.449 5.377 5.413 22,093,698 +0.01(+0.17%)
Jun 19, 2018 5.386 5.422 5.350 5.404 25,863,050 -0.09(-1.65%)
Jun 18, 2018 5.422 5.513 5.404 5.495 16,927,124 -0.05(-0.98%)
Jun 15, 2018 5.549 5.540 5.549 12,507,784 +0.01(+0.16%)
Jun 14, 2018 5.549 5.567 5.531 5.540 11,471,353 +0.03(+0.49%)
Jun 13, 2018 5.449 5.549 5.440 5.513 18,780,750 +0.14(+2.53%)
Jun 12, 2018 5.350 5.413 5.341 5.377 11,321,789 +0.03(+0.51%)
Jun 11, 2018 5.295 5.377 5.286 5.350 8,882,814 +0.05(+1.03%)
Jun 08, 2018 5.313 5.332 5.268 5.295 8,266,717 +0.00(+0.00%)
Jun 07, 2018 5.313 5.341 5.268 5.295 11,714,399 -0.05(-0.85%)
Jun 06, 2018 5.359 5.341 13,485,615 -0.01(-0.17%)
Jun 05, 2018 5.377 5.395 5.336 5.350 13,973,092 -0.03(-0.51%)
Jun 04, 2018 5.377 5.404 5.359 5.377 12,971,660 +0.07(+1.37%)
Jun 01, 2018 5.304 5.313 5.268 5.304 14,231,202 +0.05(+1.04%)
May 31, 2018 5.259 5.293 5.205 5.250 22,177,312 +0.05(+0.98%)
May 30, 2018 5.182 5.225 5.139 5.199 21,023,812 +0.02(+0.34%)
May 29, 2018 5.112 5.208 5.103 5.182 37,334,620 -0.17(-3.09%)
May 25, 2018 5.347 5.347 5.347 0 +0.04(+0.82%)
May 24, 2018 5.312 5.334 5.269 5.304 9,959,071 +0.00(+0.00%)
May 23, 2018 5.260 5.312 5.251 5.304 13,227,652 -0.10(-1.77%)
May 22, 2018 5.382 5.443 5.373 5.399 9,524,067 -0.03(-0.64%)
May 21, 2018 5.417 5.443 5.395 5.434 6,942,678 +0.03(+0.65%)
May 18, 2018 5.426 5.443 5.386 5.399 10,667,470 +0.01(+0.16%)
May 17, 2018 5.399 5.434 5.373 5.391 9,771,731 -0.04(-0.80%)
May 16, 2018 5.426 5.460 5.382 5.434 9,738,548 -0.02(-0.32%)
May 15, 2018 5.399 5.460 5.382 5.452 12,081,791 -0.03(-0.63%)
May 14, 2018 5.452 5.547 5.417 5.487 30,678,138 -0.07(-1.25%)
May 11, 2018 5.539 5.582 5.530 5.556 13,283,084 +0.03(+0.47%)
May 10, 2018 5.513 5.582 5.500 5.530 14,407,256 +0.00(+0.00%)
May 09, 2018 5.460 5.530 5.426 5.530 14,073,591 +0.07(+1.28%)
May 08, 2018 5.399 5.478 5.382 5.460 18,146,944 +0.07(+1.29%)
May 07, 2018 5.399 5.434 5.373 5.391 13,612,191 +0.08(+1.48%)
May 04, 2018 5.208 5.325 5.199 5.312 24,472,578 +0.18(+3.57%)
May 03, 2018 5.112 5.138 5.038 5.129 15,578,713 +0.10(+1.90%)
May 02, 2018 5.121 5.129 5.017 5.034 23,666,698 -0.13(-2.53%)
May 01, 2018 5.225 5.234 5.121 5.164 14,562,993 -0.07(-1.33%)
Apr 30, 2018 5.208 5.251 5.199 5.234 22,802,566 +0.04(+0.84%)
Apr 27, 2018 5.164 5.234 5.164 5.190 21,800,628 +0.08(+1.53%)
Apr 26, 2018 5.103 5.208 5.077 5.112 50,938,560 -0.04(-0.84%)
Apr 25, 2018 5.234 5.243 5.138 5.156 30,387,948 -0.01(-0.17%)
Apr 24, 2018 5.156 5.190 5.112 5.164 15,265,505 +0.03(+0.68%)
Apr 23, 2018 5.164 5.173 5.103 5.129 13,114,307 -0.06(-1.17%)
Apr 20, 2018 5.269 5.321 5.164 5.190 28,004,350 +0.11(+2.23%)
Apr 19, 2018 5.086 5.112 5.073 5.077 12,359,253 -0.02(-0.34%)
Apr 18, 2018 5.112 5.129 5.077 5.095 8,393,607 -0.01(-0.17%)
Apr 17, 2018 5.025 5.121 4.990 5.103 28,542,364 +0.22(+4.46%)
Apr 16, 2018 4.859 4.929 4.825 4.886 14,044,368 +0.08(+1.63%)
Apr 13, 2018 4.816 4.842 4.781 4.807 9,955,432 -0.03(-0.72%)
Apr 12, 2018 4.859 4.877 4.833 4.842 12,729,934 -0.01(-0.18%)
Apr 11, 2018 4.816 4.912 4.816 4.851 16,080,921 +0.04(+0.91%)
Apr 10, 2018 4.816 4.833 4.772 4.807 21,366,042 +0.10(+2.03%)
Apr 09, 2018 4.746 4.781 4.711 4.711 10,262,175 +0.02(+0.37%)
Apr 06, 2018 4.746 4.790 4.668 4.694 15,628,005 -0.02(-0.37%)
Apr 05, 2018 4.772 4.790 4.711 4.711 13,291,867 -0.02(-0.37%)
Apr 04, 2018 4.642 4.738 4.633 4.729 13,058,515 +0.01(+0.18%)
Apr 03, 2018 4.711 4.738 4.685 4.720 13,577,244 +0.03(+0.56%)
Apr 02, 2018 4.746 4.764 4.650 4.694 10,367,195 -0.07(-1.46%)
Mar 29, 2018 4.764 4.764 4.764 0 +0.03(+0.74%)
Mar 28, 2018 4.729 4.772 4.698 4.729 21,898,852 -0.01(-0.18%)
Mar 27, 2018 4.816 4.833 4.711 4.738 19,017,294 -0.09(-1.81%)
Mar 26, 2018 4.825 4.833 4.738 4.825 16,581,259 +0.07(+1.47%)
Mar 23, 2018 4.859 4.873 4.738 4.755 19,655,656 -0.03(-0.73%)
Mar 22, 2018 4.833 4.868 4.790 4.790 16,338,216 -0.18(-3.68%)
Mar 21, 2018 4.964 4.986 4.929 4.973 24,485,882 -0.03(-0.70%)
Mar 20, 2018 4.990 5.042 4.973 5.008 12,177,513 +0.03(+0.52%)
Mar 19, 2018 4.999 5.016 4.955 4.981 15,202,049 -0.01(-0.17%)
Mar 16, 2018 5.016 5.042 4.973 4.990 12,047,939 -0.03(-0.52%)
Mar 15, 2018 5.051 5.069 5.000 5.016 15,876,861 -0.05(-1.03%)
Mar 14, 2018 5.112 5.121 5.034 5.069 19,800,276 -0.03(-0.68%)
Mar 13, 2018 5.164 5.173 5.086 5.103 13,298,802 -0.06(-1.18%)
Mar 12, 2018 5.138 5.173 5.138 5.164 9,017,673 +0.03(+0.68%)
Mar 09, 2018 5.121 5.173 5.108 5.129 8,775,640 +0.02(+0.34%)
Mar 08, 2018 5.156 5.186 5.077 5.112 12,460,166 -0.01(-0.17%)
Mar 07, 2018 5.151 5.069 5.121 15,912,229 +0.05(+1.03%)
Mar 06, 2018 5.103 5.121 5.055 5.069 12,558,117 -0.03(-0.51%)
Mar 05, 2018 5.034 5.125 5.025 5.095 10,781,280 +0.07(+1.39%)
Mar 02, 2018 4.999 5.042 4.947 5.025 12,916,829 +0.01(+0.17%)
Mar 01, 2018 5.025 5.095 4.973 5.016 18,648,890 -0.03(-0.69%)
Feb 28, 2018 5.121 5.134 5.042 5.051 12,727,172 -0.06(-1.19%)
Feb 27, 2018 5.147 5.182 5.103 5.112 19,753,514 -0.05(-1.01%)
Feb 26, 2018 5.138 5.173 5.112 5.164 13,388,684 +0.11(+2.24%)
Feb 23, 2018 4.973 5.077 4.964 5.051 18,780,628 +0.08(+1.58%)
Feb 22, 2018 4.973 5.016 4.951 4.973 15,446,470 +0.02(+0.35%)
Feb 21, 2018 5.008 5.060 4.955 4.955 20,371,802 -0.03(-0.70%)
Feb 20, 2018 4.999 5.034 4.968 4.990 17,103,226 -0.03(-0.52%)
Feb 16, 2018 5.016 5.016 5.016 0 +0.03(+0.52%)
Feb 15, 2018 4.999 5.016 4.938 4.990 21,757,426 +0.07(+1.42%)
Feb 14, 2018 4.772 4.942 4.764 4.920 26,552,694 +0.12(+2.54%)
Feb 13, 2018 4.772 4.799 14,982,147 +0.00(+0.00%)
Feb 12, 2018 4.781 4.825 4.755 4.799 21,121,222 +0.10(+2.04%)
Feb 09, 2018 4.738 4.772 4.555 4.703 31,636,440 +0.03(+0.75%)
Feb 08, 2018 4.790 4.799 4.659 4.668 30,293,444 -0.13(-2.72%)
Feb 07, 2018 4.833 4.859 4.781 4.799 28,815,854 +0.00(+0.00%)
Feb 06, 2018 4.694 4.833 4.685 4.799 62,211,096 +0.13(+2.89%)
Feb 05, 2018 4.799 4.846 4.607 4.664 43,765,748 -0.04(-0.83%)
Feb 02, 2018 4.799 4.815 4.685 4.703 38,084,804 +0.00(+0.00%)
Feb 01, 2018 4.659 4.729 4.616 4.703 78,554,896 +0.51(+12.27%)
Jan 31, 2018 4.215 4.224 4.137 4.189 30,151,086 -0.13(-3.02%)
Jan 30, 2018 4.302 4.320 4.285 4.320 13,268,687 +0.00(+0.00%)
Jan 29, 2018 4.267 4.328 4.259 4.320 40,594,632 +0.13(+3.12%)
Jan 26, 2018 4.198 4.215 4.154 4.189 24,518,750 +0.01(+0.21%)
Jan 25, 2018 4.259 4.259 4.145 4.180 27,000,494 -0.10(-2.24%)
Jan 24, 2018 4.267 4.293 4.250 4.276 14,884,991 -0.01(-0.20%)
Jan 23, 2018 4.267 4.293 4.267 4.285 7,869,840 +0.02(+0.41%)
Jan 22, 2018 4.259 4.285 4.224 4.267 18,451,870 +0.05(+1.24%)
Jan 19, 2018 4.267 4.276 4.206 4.215 14,427,580 +0.00(+0.00%)
Jan 18, 2018 4.241 4.276 4.198 4.215 18,807,504 -0.10(-2.22%)
Jan 17, 2018 4.328 4.354 4.302 4.311 12,400,502 -0.01(-0.20%)
Jan 16, 2018 4.328 4.337 4.289 4.320 14,238,402 +0.08(+1.85%)
Jan 12, 2018 4.241 4.241 4.241 0 +0.04(+1.04%)
Jan 11, 2018 4.198 4.206 4.180 4.198 11,338,444 -0.03(-0.62%)
Jan 10, 2018 4.232 4.224 18,712,632 -0.04(-1.02%)
Jan 09, 2018 4.259 4.276 4.241 4.267 9,264,194 +0.02(+0.41%)
Jan 08, 2018 4.241 4.259 4.232 4.250 11,870,081 -0.03(-0.81%)
Jan 05, 2018 4.241 4.285 4.215 4.285 16,548,809 +0.03(+0.61%)
Jan 04, 2018 4.250 4.276 4.232 4.259 11,356,234 +0.05(+1.24%)
Jan 03, 2018 4.171 4.206 4.163 4.206 10,342,647 +0.06(+1.47%)
Jan 02, 2018 4.111 4.163 4.080 4.145 12,898,749 +0.09(+2.15%)
Dec 29, 2017 4.058 4.058 4.058 0 -0.04(-1.06%)
Dec 28, 2017 4.093 4.119 4.084 4.102 10,952,334 -0.02(-0.42%)
Dec 27, 2017 4.111 4.145 4.093 4.119 12,638,616 -0.04(-1.05%)
Dec 26, 2017 4.154 4.180 4.128 4.163 8,779,052 +0.00(+0.00%)
Dec 22, 2017 4.198 4.206 4.137 4.163 8,603,203 -0.01(-0.21%)
Dec 21, 2017 4.093 4.206 4.084 4.171 26,573,400 +0.15(+3.68%)
Dec 20, 2017 4.041 4.041 4.006 4.023 13,423,935 -0.04(-1.07%)
Dec 19, 2017 4.111 4.119 4.067 4.067 7,224,783 -0.02(-0.43%)
Dec 18, 2017 4.076 4.102 4.067 4.084 9,540,893 +0.07(+1.74%)
Dec 15, 2017 4.041 4.049 3.984 4.015 21,828,118 +0.00(+0.00%)
Dec 14, 2017 4.050 4.067 4.015 4.015 9,078,908 -0.06(-1.50%)
Dec 13, 2017 4.032 4.111 4.024 4.076 21,694,990 +0.11(+2.86%)
Dec 12, 2017 3.971 3.980 3.928 3.962 19,808,016 -0.03(-0.66%)
Dec 11, 2017 4.006 4.023 3.980 3.989 22,605,276 -0.05(-1.29%)
Dec 08, 2017 4.032 4.050 4.015 4.041 10,931,361 +0.01(+0.22%)
Dec 07, 2017 4.084 4.111 4.023 4.032 18,268,550 -0.08(-1.91%)
Dec 06, 2017 4.145 4.076 4.111 12,518,016 +0.02(+0.43%)
Dec 05, 2017 4.150 4.163 4.093 4.093 16,940,746 -0.03(-0.84%)
Dec 04, 2017 4.171 4.171 4.163 4.128 21,108,972 -0.18(-4.24%)
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.