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: 4:10 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 30, 2020 3.744 3.772 3.689 3.698 22,707,210 -0.09(-2.42%)
Nov 27, 2020 3.781 3.799 3.772 3.790 9,031,780 +0.00(+0.00%)
Nov 25, 2020 3.753 3.799 3.744 3.790 18,520,254 +0.06(+1.47%)
Nov 24, 2020 3.698 3.781 3.680 3.735 27,664,108 +0.09(+2.52%)
Nov 23, 2020 3.606 3.652 3.597 3.643 35,272,152 +0.02(+0.51%)
Nov 20, 2020 3.579 3.643 3.570 3.625 32,011,752 +0.06(+1.54%)
Nov 19, 2020 3.542 3.588 3.524 3.570 33,483,170 -0.05(-1.27%)
Nov 18, 2020 3.616 3.652 3.606 3.616 30,602,950 +0.01(+0.25%)
Nov 17, 2020 3.551 3.625 3.533 3.606 29,808,696 +0.03(+0.77%)
Nov 16, 2020 3.551 3.606 3.524 3.579 40,922,312 +0.08(+2.36%)
Nov 13, 2020 3.432 3.542 3.432 3.496 50,462,156 +0.06(+1.60%)
Nov 12, 2020 3.441 3.506 3.414 3.441 50,970,432 +0.00(+0.00%)
Nov 11, 2020 3.377 3.469 3.359 3.441 44,064,320 +0.07(+2.18%)
Nov 10, 2020 3.432 3.450 3.368 3.368 40,680,556 +0.02(+0.55%)
Nov 09, 2020 3.478 3.478 3.322 3.350 54,262,796 +0.12(+3.69%)
Nov 06, 2020 3.221 3.258 3.175 3.230 31,882,512 -0.02(-0.56%)
Nov 05, 2020 3.221 3.313 3.212 3.249 46,994,536 +0.13(+4.12%)
Nov 04, 2020 3.129 3.184 3.085 3.120 41,560,716 +0.01(+0.30%)
Nov 03, 2020 3.038 3.184 3.028 3.111 57,092,520 +0.11(+3.67%)
Nov 02, 2020 3.102 3.102 2.964 3.001 45,250,124 -0.09(-2.97%)
Oct 30, 2020 3.102 3.111 3.047 3.093 71,810,736 +0.02(+0.60%)
Oct 29, 2020 3.157 3.166 2.946 3.074 162,430,928 -0.64(-17.28%)
Oct 28, 2020 3.717 3.753 3.671 3.717 51,448,284 -0.17(-4.48%)
Oct 27, 2020 3.863 3.928 3.863 3.891 26,209,200 +0.01(+0.24%)
Oct 26, 2020 3.946 3.955 3.836 3.882 37,674,884 -0.06(-1.63%)
Oct 23, 2020 3.900 3.955 3.873 3.946 17,324,852 +0.03(+0.70%)
Oct 22, 2020 3.946 3.946 3.845 3.918 36,793,364 -0.01(-0.23%)
Oct 21, 2020 3.918 3.983 3.873 3.928 46,946,928 +0.07(+1.90%)
Oct 20, 2020 3.928 3.928 3.827 3.854 43,059,456 +0.02(+0.48%)
Oct 19, 2020 3.790 3.882 3.781 3.836 39,854,860 +0.14(+3.72%)
Oct 16, 2020 3.707 3.735 3.689 3.698 14,552,866 -0.01(-0.25%)
Oct 15, 2020 3.652 3.707 3.643 3.707 16,833,338 -0.04(-0.98%)
Oct 14, 2020 3.717 3.763 3.698 3.744 22,864,260 +0.04(+0.99%)
Oct 13, 2020 3.735 3.744 3.680 3.707 21,538,184 +0.01(+0.25%)
Oct 12, 2020 3.717 3.726 3.680 3.698 19,983,120 +0.00(+0.00%)
Oct 09, 2020 3.735 3.790 3.689 3.698 38,741,972 +0.07(+2.03%)
Oct 08, 2020 3.579 3.652 3.570 3.625 21,117,516 +0.05(+1.28%)
Oct 07, 2020 3.579 3.597 3.542 3.579 16,579,931 -0.01(-0.26%)
Oct 06, 2020 3.652 3.671 3.551 3.588 25,953,460 -0.02(-0.51%)
Oct 05, 2020 3.625 3.634 3.561 3.606 17,220,916 +0.10(+2.88%)
Oct 02, 2020 3.487 3.542 3.487 3.506 21,039,538 -0.05(-1.29%)
Oct 01, 2020 3.588 3.588 3.524 3.551 18,552,854 -0.06(-1.53%)
Sep 30, 2020 3.616 3.652 3.579 3.606 26,985,168 -0.02(-0.51%)
Sep 29, 2020 3.634 3.707 3.606 3.625 27,308,182 +0.05(+1.28%)
Sep 28, 2020 3.533 3.616 3.515 3.579 30,533,082 +0.11(+3.17%)
Sep 25, 2020 3.469 3.478 3.414 3.469 35,565,272 -0.06(-1.56%)
Sep 24, 2020 3.533 3.561 3.496 3.524 20,993,222 -0.04(-1.03%)
Sep 23, 2020 3.643 3.652 3.551 3.561 21,049,224 -0.09(-2.51%)
Sep 22, 2020 3.634 3.662 3.579 3.652 16,531,210 +0.02(+0.50%)
Sep 21, 2020 3.625 3.643 3.561 3.634 31,800,838 -0.12(-3.18%)
Sep 18, 2020 3.763 3.804 3.707 3.753 22,163,784 -0.05(-1.21%)
Sep 17, 2020 3.735 3.808 3.735 3.799 30,956,828 +0.00(+0.00%)
Sep 16, 2020 3.836 3.836 3.772 3.799 33,647,148 -0.02(-0.48%)
Sep 15, 2020 3.854 3.854 3.790 3.818 26,233,072 +0.06(+1.71%)
Sep 14, 2020 3.799 3.808 3.735 3.753 23,228,424 -0.01(-0.24%)
Sep 11, 2020 3.790 3.808 3.726 3.763 29,766,420 +0.00(+0.00%)
Sep 10, 2020 3.845 3.854 3.744 3.763 38,152,020 -0.04(-0.97%)
Sep 09, 2020 3.845 3.873 3.790 3.799 51,378,132 +0.04(+0.98%)
Sep 08, 2020 3.845 3.900 3.763 3.763 73,158,464 -0.35(-8.48%)
Sep 04, 2020 4.148 4.166 4.001 4.111 49,672,992 -0.05(-1.10%)
Sep 03, 2020 4.322 4.322 4.102 4.157 68,768,336 -0.23(-5.23%)
Sep 02, 2020 4.359 4.423 4.313 4.387 34,728,888 +0.05(+1.06%)
Sep 01, 2020 4.451 4.451 4.295 4.341 53,627,188 -0.16(-3.47%)
Aug 31, 2020 4.533 4.533 4.460 4.497 24,445,778 -0.06(-1.41%)
Aug 28, 2020 4.579 4.607 4.524 4.561 22,687,712 -0.04(-0.80%)
Aug 27, 2020 4.607 4.634 4.552 4.598 27,620,464 -0.04(-0.79%)
Aug 26, 2020 4.634 4.653 4.607 4.634 21,518,906 +0.01(+0.20%)
Aug 25, 2020 4.643 4.653 4.588 4.625 14,794,643 +0.01(+0.20%)
Aug 24, 2020 4.639 4.639 4.588 4.616 13,732,629 +0.06(+1.21%)
Aug 21, 2020 4.533 4.588 4.533 4.561 16,361,990 -0.07(-1.58%)
Aug 20, 2020 4.579 4.643 4.579 4.634 16,734,175 +0.01(+0.20%)
Aug 19, 2020 4.680 4.689 4.598 4.625 22,172,386 -0.05(-0.98%)
Aug 18, 2020 4.708 4.717 4.616 4.671 19,960,488 +0.02(+0.39%)
Aug 17, 2020 4.625 4.671 4.598 4.653 26,203,306 +0.06(+1.40%)
Aug 14, 2020 4.598 4.607 4.561 4.588 20,695,410 -0.06(-1.19%)
Aug 13, 2020 4.616 4.662 4.588 4.643 23,952,618 +0.01(+0.20%)
Aug 12, 2020 4.643 4.662 4.598 4.634 23,620,406 +0.08(+1.81%)
Aug 11, 2020 4.543 4.634 4.515 4.552 43,748,920 +0.05(+1.02%)
Aug 10, 2020 4.552 4.561 4.478 4.506 23,077,282 -0.06(-1.41%)
Aug 07, 2020 4.543 4.579 4.524 4.570 23,325,406 -0.02(-0.40%)
Aug 06, 2020 4.561 4.598 4.543 4.588 32,964,530 +0.00(+0.00%)
Aug 05, 2020 4.653 4.680 4.579 4.588 39,585,552 -0.09(-1.96%)
Aug 04, 2020 4.625 4.717 4.598 4.680 46,544,936 +0.04(+0.79%)
Aug 03, 2020 4.552 4.708 4.533 4.643 68,068,704 +0.26(+5.86%)
Jul 31, 2020 4.460 4.543 4.253 4.387 128,541,072 +0.30(+7.42%)
Jul 30, 2020 3.873 4.157 3.818 4.084 63,604,960 +0.10(+2.53%)
Jul 29, 2020 3.955 4.001 3.946 3.983 16,824,948 +0.06(+1.40%)
Jul 28, 2020 3.955 3.974 3.909 3.928 21,636,834 -0.06(-1.38%)
Jul 27, 2020 3.974 4.010 3.964 3.983 22,936,902 +0.04(+0.93%)
Jul 24, 2020 3.983 4.001 3.937 3.946 24,817,318 -0.06(-1.60%)
Jul 23, 2020 4.111 4.120 3.946 4.010 39,186,856 -0.12(-2.89%)
Jul 22, 2020 4.102 4.175 4.084 4.130 25,449,010 +0.06(+1.58%)
Jul 21, 2020 4.139 4.148 4.065 4.065 28,811,840 -0.02(-0.45%)
Jul 20, 2020 4.038 4.111 4.038 4.084 33,253,262 +0.06(+1.37%)
Jul 17, 2020 4.001 4.102 3.983 4.029 54,618,280 +0.14(+3.54%)
Jul 16, 2020 3.918 3.937 3.882 3.891 23,893,696 -0.08(-2.08%)
Jul 15, 2020 4.029 4.038 3.928 3.974 32,445,678 +0.01(+0.23%)
Jul 14, 2020 3.891 3.974 3.891 3.964 42,321,312 +0.13(+3.35%)
Jul 13, 2020 3.891 3.955 3.836 3.836 40,835,100 +0.06(+1.46%)
Jul 10, 2020 3.772 3.818 3.753 3.781 27,771,066 -0.05(-1.20%)
Jul 09, 2020 3.799 3.863 3.726 3.827 41,301,188 +0.02(+0.48%)
Jul 08, 2020 3.818 3.863 3.772 3.808 61,501,532 -0.15(-3.71%)
Jul 07, 2020 4.194 4.203 3.946 3.955 64,297,000 -0.27(-6.30%)
Jul 06, 2020 4.249 4.359 4.212 4.221 61,570,608 +0.15(+3.60%)
Jul 02, 2020 4.065 4.130 4.061 4.075 28,802,032 +0.08(+2.07%)
Jul 01, 2020 4.001 4.047 3.983 3.992 26,931,934 -0.05(-1.14%)
Jun 30, 2020 3.946 4.047 3.946 4.038 23,442,424 +0.05(+1.15%)
Jun 29, 2020 4.001 4.047 3.955 3.992 32,998,678 +0.01(+0.23%)
Jun 26, 2020 4.056 4.075 3.974 3.983 44,611,980 -0.10(-2.47%)
Jun 25, 2020 3.836 4.084 3.808 4.084 47,365,304 +0.23(+5.95%)
Jun 24, 2020 3.955 3.964 3.827 3.854 39,673,772 -0.12(-3.00%)
Jun 23, 2020 4.029 4.047 3.974 3.974 22,031,764 +0.00(+0.00%)
Jun 22, 2020 3.955 4.010 3.937 3.974 22,755,154 +0.00(+0.00%)
Jun 19, 2020 4.056 4.056 3.946 3.974 22,951,530 -0.04(-0.92%)
Jun 18, 2020 4.029 4.047 3.992 4.010 28,535,448 -0.04(-0.91%)
Jun 17, 2020 4.056 4.075 4.019 4.047 34,624,092 +0.06(+1.61%)
Jun 16, 2020 4.038 4.065 3.946 3.983 40,250,068 +0.06(+1.40%)
Jun 15, 2020 3.808 3.937 3.763 3.928 43,533,600 +0.07(+1.90%)
Jun 12, 2020 3.928 3.955 3.772 3.854 41,962,368 +0.08(+2.19%)
Jun 11, 2020 3.955 3.964 3.735 3.772 54,253,860 -0.31(-7.64%)
Jun 10, 2020 4.084 4.139 4.047 4.084 38,106,284 +0.03(+0.68%)
Jun 09, 2020 4.139 4.139 4.029 4.056 38,324,264 -0.09(-2.21%)
Jun 08, 2020 4.148 4.166 4.102 4.148 41,618,148 +0.06(+1.35%)
Jun 05, 2020 4.075 4.130 4.047 4.093 36,086,368 +0.17(+4.21%)
Jun 04, 2020 3.974 4.019 3.928 3.928 41,885,976 -0.08(-2.06%)
Jun 03, 2020 3.964 4.038 3.955 4.010 34,944,060 +0.06(+1.39%)
Jun 02, 2020 3.918 3.983 3.909 3.955 39,890,076 +0.10(+2.62%)
Jun 01, 2020 3.799 3.873 3.781 3.854 43,029,912 +0.23(+6.33%)
May 29, 2020 3.634 3.652 3.579 3.625 22,957,088 +0.03(+0.77%)
May 28, 2020 3.616 3.652 3.588 3.597 24,173,962 +0.01(+0.26%)
May 27, 2020 3.588 3.597 3.515 3.588 27,328,296 +0.06(+1.56%)
May 26, 2020 3.579 3.597 3.533 3.533 18,943,534 +0.00(+0.00%)
May 22, 2020 3.487 3.542 3.469 3.533 20,052,050 +0.07(+2.12%)
May 21, 2020 3.561 3.570 3.450 3.460 22,818,110 -0.05(-1.31%)
May 20, 2020 3.432 3.515 3.423 3.506 24,501,984 +0.12(+3.52%)
May 19, 2020 3.359 3.432 3.350 3.386 23,113,626 +0.04(+1.10%)
May 18, 2020 3.285 3.386 3.276 3.350 27,956,092 +0.18(+5.80%)
May 15, 2020 3.175 3.203 3.129 3.166 17,106,910 +0.03(+0.88%)
May 14, 2020 3.065 3.138 3.010 3.138 26,752,954 -0.02(-0.58%)
May 13, 2020 3.276 3.285 3.120 3.157 30,201,494 -0.12(-3.64%)
May 12, 2020 3.304 3.331 3.267 3.276 18,420,550 +0.00(+0.00%)
May 11, 2020 3.285 3.294 3.258 3.276 15,630,618 -0.01(-0.28%)
May 08, 2020 3.267 3.294 3.249 3.285 18,989,480 +0.03(+0.85%)
May 07, 2020 3.258 3.285 3.230 3.258 15,696,689 +0.08(+2.60%)
May 06, 2020 3.267 3.276 3.175 3.175 21,675,788 +0.00(+0.00%)
May 05, 2020 3.203 3.249 3.175 3.175 21,787,142 -0.08(-2.54%)
May 04, 2020 3.267 3.294 3.212 3.258 25,446,228 -0.05(-1.39%)
May 01, 2020 3.239 3.331 3.171 3.304 35,748,232 +0.02(+0.56%)
Apr 30, 2020 3.386 3.395 3.267 3.285 60,913,272 +0.06(+1.99%)
Apr 29, 2020 3.194 3.258 3.138 3.221 24,109,704 +0.09(+2.93%)
Apr 28, 2020 3.194 3.203 3.111 3.129 28,503,694 -0.05(-1.45%)
Apr 27, 2020 3.129 3.175 3.120 3.175 13,516,224 +0.06(+2.06%)
Apr 24, 2020 3.120 3.129 3.038 3.111 17,858,588 +0.00(+0.00%)
Apr 23, 2020 3.093 3.166 3.083 3.111 25,437,078 +0.01(+0.30%)
Apr 22, 2020 3.120 3.148 3.074 3.102 19,689,650 +0.02(+0.60%)
Apr 21, 2020 3.157 3.166 3.065 3.083 24,455,552 -0.07(-2.33%)
Apr 20, 2020 3.166 3.230 3.138 3.157 18,051,886 -0.04(-1.15%)
Apr 17, 2020 3.230 3.267 3.157 3.194 37,739,772 +0.02(+0.58%)
Apr 16, 2020 2.955 3.377 2.882 3.175 90,806,728 +0.21(+7.12%)
Apr 15, 2020 2.982 2.992 2.909 2.964 25,834,960 -0.13(-4.15%)
Apr 14, 2020 3.074 3.148 3.074 3.093 30,043,540 +0.11(+3.69%)
Apr 13, 2020 2.992 3.001 2.937 2.982 12,808,026 -0.02(-0.61%)
Apr 09, 2020 3.001 3.065 2.973 3.001 22,836,022 +0.03(+0.93%)
Apr 08, 2020 2.946 3.010 2.918 2.973 20,050,810 +0.07(+2.53%)
Apr 07, 2020 2.982 3.010 2.891 2.900 29,622,974 +0.00(+0.00%)
Apr 06, 2020 2.872 2.927 2.845 2.900 25,370,770 +0.17(+6.40%)
Apr 03, 2020 2.744 2.771 2.698 2.726 18,570,382 -0.06(-2.30%)
Apr 02, 2020 2.744 2.826 2.707 2.790 25,296,808 +0.06(+2.36%)
Apr 01, 2020 2.790 2.817 2.726 2.726 24,107,584 -0.12(-4.19%)
Mar 31, 2020 2.836 2.937 2.817 2.845 32,054,206 +0.05(+1.64%)
Mar 30, 2020 2.735 2.808 2.707 2.799 22,298,084 +0.04(+1.33%)
Mar 27, 2020 2.771 2.826 2.698 2.762 33,888,328 -0.13(-4.44%)
Mar 26, 2020 2.799 2.927 2.799 2.891 38,396,484 +0.07(+2.61%)
Mar 25, 2020 2.744 2.891 2.661 2.817 53,082,940 +0.12(+4.42%)
Mar 24, 2020 2.670 2.744 2.625 2.698 51,783,712 +0.27(+10.94%)
Mar 23, 2020 2.560 2.570 2.404 2.432 50,908,752 -0.01(-0.38%)
Mar 20, 2020 2.459 2.570 2.386 2.441 54,022,212 +0.09(+3.91%)
Mar 19, 2020 2.221 2.404 2.184 2.349 43,904,832 +0.12(+5.35%)
Mar 18, 2020 2.303 2.404 2.147 2.230 46,292,692 -0.09(-3.95%)
Mar 17, 2020 2.349 2.404 2.257 2.322 32,109,790 +0.14(+6.30%)
Mar 16, 2020 2.202 2.331 2.184 2.184 29,700,564 -0.33(-13.14%)
Mar 13, 2020 2.588 2.597 2.331 2.514 34,516,432 +0.12(+4.98%)
Mar 12, 2020 2.606 2.689 2.395 2.395 56,378,840 -0.48(-16.61%)
Mar 11, 2020 2.973 2.992 2.817 2.872 45,024,020 -0.17(-5.72%)
Mar 10, 2020 3.111 3.120 2.946 3.047 46,185,940 +0.01(+0.30%)
Mar 09, 2020 3.065 3.166 3.028 3.038 59,479,800 -0.24(-7.28%)
Mar 06, 2020 3.322 3.359 3.221 3.276 43,193,952 -0.08(-2.46%)
Mar 05, 2020 3.450 3.478 3.359 3.359 38,376,632 -0.18(-5.18%)
Mar 04, 2020 3.524 3.542 3.460 3.542 25,971,220 +0.06(+1.85%)
Mar 03, 2020 3.597 3.634 3.423 3.478 49,630,508 -0.13(-3.56%)
Mar 02, 2020 3.588 3.634 3.533 3.606 45,280,928 +0.06(+1.55%)
Feb 28, 2020 3.533 3.570 3.469 3.551 63,791,504 -0.08(-2.27%)
Feb 27, 2020 3.680 3.772 3.616 3.634 67,672,928 -0.17(-4.58%)
Feb 26, 2020 3.662 4.065 3.625 3.808 101,633,456 +0.22(+6.14%)
Feb 25, 2020 3.707 3.707 3.579 3.588 39,171,904 -0.10(-2.74%)
Feb 24, 2020 3.680 3.735 3.671 3.689 39,065,520 -0.13(-3.37%)
Feb 21, 2020 3.799 3.836 3.772 3.818 23,017,566 +0.00(+0.00%)
Feb 20, 2020 3.836 3.845 3.763 3.818 27,852,688 -0.04(-0.95%)
Feb 19, 2020 3.882 3.900 3.854 3.854 29,000,642 -0.05(-1.18%)
Feb 18, 2020 3.891 3.900 3.863 3.900 24,438,620 -0.07(-1.85%)
Feb 14, 2020 3.955 3.974 3.928 3.974 25,096,608 -0.01(-0.23%)
Feb 13, 2020 3.983 4.038 3.964 3.983 33,444,208 -0.06(-1.59%)
Feb 12, 2020 4.065 4.120 4.029 4.047 37,833,392 +0.00(+0.00%)
Feb 11, 2020 4.065 4.157 4.019 4.047 90,142,376 +0.14(+3.52%)
Feb 10, 2020 3.937 3.955 3.827 3.909 68,732,984 -0.10(-2.52%)
Feb 07, 2020 3.928 4.056 3.909 4.010 111,933,792 +0.16(+4.05%)
Feb 06, 2020 3.680 3.873 3.625 3.854 98,266,872 +0.16(+4.22%)
Feb 05, 2020 3.680 3.698 3.616 3.698 29,864,640 +0.06(+1.77%)
Feb 04, 2020 3.597 3.652 3.570 3.634 32,361,292 +0.07(+2.06%)
Feb 03, 2020 3.606 3.606 3.542 3.561 34,464,320 +0.00(+0.00%)
Jan 31, 2020 3.597 3.597 3.542 3.561 27,909,566 -0.07(-2.02%)
Jan 30, 2020 3.561 3.634 3.551 3.634 25,369,622 +0.05(+1.28%)
Jan 29, 2020 3.671 3.689 3.579 3.588 30,212,906 -0.10(-2.74%)
Jan 28, 2020 3.662 3.735 3.652 3.689 25,653,194 +0.07(+2.03%)
Jan 27, 2020 3.616 3.652 3.579 3.616 34,819,932 -0.10(-2.72%)
Jan 24, 2020 3.753 3.753 3.671 3.717 31,647,900 -0.01(-0.25%)
Jan 23, 2020 3.726 3.744 3.689 3.726 29,515,508 -0.03(-0.73%)
Jan 22, 2020 3.763 3.799 3.753 3.753 21,267,652 -0.04(-0.97%)
Jan 21, 2020 3.818 3.827 3.753 3.790 23,152,136 -0.01(-0.24%)
Jan 17, 2020 3.863 3.873 3.781 3.799 30,947,004 -0.06(-1.43%)
Jan 16, 2020 3.790 3.891 3.790 3.854 33,198,756 +0.13(+3.45%)
Jan 15, 2020 3.680 3.763 3.671 3.726 23,030,538 +0.05(+1.25%)
Jan 14, 2020 3.689 3.707 3.662 3.680 25,420,252 -0.05(-1.23%)
Jan 13, 2020 3.763 3.772 3.717 3.726 32,541,940 +0.04(+1.00%)
Jan 10, 2020 3.707 3.735 3.689 3.689 23,157,484 +0.01(+0.25%)
Jan 09, 2020 3.735 3.744 3.671 3.680 27,306,494 -0.01(-0.25%)
Jan 08, 2020 3.689 3.717 3.680 3.689 34,963,004 +0.06(+1.77%)
Jan 07, 2020 3.634 3.680 3.616 3.625 39,990,368 +0.01(+0.25%)
Jan 06, 2020 3.515 3.662 3.506 3.616 65,272,492 +0.12(+3.41%)
Jan 03, 2020 3.515 3.547 3.496 3.496 27,267,188 -0.06(-1.55%)
Jan 02, 2020 3.524 3.570 3.506 3.551 36,079,528 +0.15(+4.31%)
Dec 31, 2019 3.395 3.423 3.386 3.405 15,638,755 +0.02(+0.54%)
Dec 30, 2019 3.350 3.414 3.331 3.386 29,469,406 +0.06(+1.65%)
Dec 27, 2019 3.313 3.331 3.313 3.331 10,183,269 +0.01(+0.28%)
Dec 26, 2019 3.331 3.340 3.322 3.322 9,867,103 -0.01(-0.28%)
Dec 24, 2019 3.322 3.340 3.313 3.331 7,375,432 -0.01(-0.27%)
Dec 23, 2019 3.313 3.340 3.294 3.340 17,821,872 +0.03(+0.83%)
Dec 20, 2019 3.304 3.313 3.276 3.313 23,891,180 +0.02(+0.56%)
Dec 19, 2019 3.313 3.331 3.276 3.294 17,812,518 -0.01(-0.28%)
Dec 18, 2019 3.313 3.322 3.285 3.304 17,545,142 +0.00(+0.00%)
Dec 17, 2019 3.331 3.331 3.304 3.304 19,243,150 +0.01(+0.28%)
Dec 16, 2019 3.285 3.304 3.267 3.294 14,255,512 +0.06(+1.99%)
Dec 13, 2019 3.285 3.322 3.230 3.230 22,296,182 -0.05(-1.40%)
Dec 12, 2019 3.212 3.285 3.203 3.276 25,242,656 +0.09(+2.88%)
Dec 11, 2019 3.166 3.184 3.157 3.184 13,005,978 +0.05(+1.46%)
Dec 10, 2019 3.148 3.166 3.129 3.138 19,195,186 +0.00(+0.00%)
Dec 09, 2019 3.148 3.166 3.129 3.138 17,037,380 -0.06(-1.72%)
Dec 06, 2019 3.194 3.221 3.166 3.194 17,254,566 +0.00(+0.00%)
Dec 05, 2019 3.166 3.221 3.157 3.194 18,684,080 +0.03(+0.87%)
Dec 04, 2019 3.203 3.239 3.148 3.166 36,239,188 -0.02(-0.58%)
Dec 03, 2019 3.212 3.221 3.157 3.184 27,067,632 +0.01(+0.29%)
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.