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

Nokia Corp ADR (NY: NOK )

4.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2006 10.98 11.01 10.86 10.86 13,664,784 -0.12(-1.12%)
Feb 27, 2006 10.96 11.01 10.91 10.98 11,905,766 -0.05(-0.42%)
Feb 24, 2006 11.01 11.07 11.00 11.02 7,838,817 -0.02(-0.16%)
Feb 23, 2006 11.08 11.12 11.02 11.04 8,134,069 -0.02(-0.16%)
Feb 22, 2006 10.92 11.07 10.91 11.06 7,919,776 +0.12(+1.12%)
Feb 21, 2006 11.00 11.02 10.93 10.94 6,325,756 -0.03(-0.27%)
Feb 17, 2006 11.02 11.04 10.94 10.97 10,556,677 -0.06(-0.53%)
Feb 16, 2006 11.04 11.10 10.97 11.02 24,601,096 +0.06(+0.53%)
Feb 15, 2006 10.92 11.06 10.83 10.97 28,598,210 +0.15(+1.35%)
Feb 14, 2006 10.59 10.87 10.57 10.82 25,736,918 +0.33(+3.18%)
Feb 13, 2006 10.38 10.51 10.38 10.49 13,951,820 -0.02(-0.22%)
Feb 10, 2006 10.56 10.57 10.41 10.51 8,186,273 -0.08(-0.72%)
Feb 09, 2006 10.57 10.68 10.55 10.59 12,232,854 -0.01(-0.06%)
Feb 08, 2006 10.42 10.64 10.38 10.59 14,336,247 +0.24(+2.31%)
Feb 07, 2006 10.42 10.44 10.31 10.35 13,923,579 -0.12(-1.12%)
Feb 06, 2006 10.50 10.53 10.42 10.47 11,533,320 -0.13(-1.27%)
Feb 03, 2006 10.49 10.64 10.46 10.60 13,064,695 -0.09(-0.82%)
Feb 02, 2006 10.84 10.84 10.66 10.69 21,481,692 -0.12(-1.13%)
Feb 01, 2006 10.69 10.83 10.68 10.81 13,805,478 +0.08(+0.71%)
Jan 31, 2006 10.70 10.76 10.64 10.74 18,789,164 +0.17(+1.60%)
Jan 30, 2006 10.56 10.62 10.54 10.57 10,951,545 +0.02(+0.22%)
Jan 27, 2006 10.68 10.70 10.49 10.55 28,685,846 -0.09(-0.82%)
Jan 26, 2006 10.63 10.73 10.49 10.63 61,716,092 -0.17(-1.57%)
Jan 25, 2006 10.76 10.88 10.74 10.80 14,830,731 +0.14(+1.31%)
Jan 24, 2006 10.67 10.77 10.64 10.66 20,817,588 -0.03(-0.27%)
Jan 23, 2006 10.70 10.76 10.63 10.69 14,577,242 +0.11(+0.99%)
Jan 20, 2006 10.77 10.84 10.56 10.59 29,368,262 -0.37(-3.41%)
Jan 19, 2006 10.80 11.05 10.80 10.96 28,812,846 +0.14(+1.30%)
Jan 18, 2006 10.70 10.85 10.68 10.82 14,377,668 -0.09(-0.86%)
Jan 17, 2006 10.86 10.92 10.84 10.91 13,793,839 -0.12(-1.11%)
Jan 13, 2006 10.90 11.05 10.87 11.04 11,307,901 +0.06(+0.59%)
Jan 12, 2006 10.98 11.08 10.90 10.97 22,306,516 -0.08(-0.69%)
Jan 11, 2006 11.16 11.16 11.01 11.05 43,685,852 -0.19(-1.66%)
Jan 10, 2006 11.15 11.28 11.11 11.24 30,563,650 -0.16(-1.38%)
Jan 09, 2006 11.45 11.49 11.37 11.39 35,805,960 -0.14(-1.22%)
Jan 06, 2006 11.65 11.65 11.52 11.53 37,626,596 +0.11(+0.92%)
Jan 05, 2006 11.29 11.46 11.28 11.43 71,386,672 +0.26(+2.36%)
Jan 04, 2006 11.07 11.19 11.05 11.16 24,546,838 +0.23(+2.14%)
Jan 03, 2006 10.88 10.98 10.80 10.93 21,367,528 +0.24(+2.24%)
Dec 30, 2005 10.66 10.73 10.61 10.69 11,197,332 -0.11(-0.97%)
Dec 29, 2005 10.80 10.83 10.77 10.80 5,524,382 -0.02(-0.16%)
Dec 28, 2005 10.87 10.90 10.78 10.81 7,609,804 -0.03(-0.27%)
Dec 27, 2005 10.91 10.93 10.80 10.84 11,695,067 -0.04(-0.32%)
Dec 23, 2005 10.87 10.94 10.87 10.88 10,050,042 +0.08(+0.70%)
Dec 22, 2005 10.77 10.81 10.73 10.80 17,671,142 +0.06(+0.54%)
Dec 21, 2005 10.73 10.76 10.65 10.74 18,491,858 +0.05(+0.49%)
Dec 20, 2005 10.81 10.81 10.66 10.69 16,417,904 -0.11(-1.03%)
Dec 19, 2005 10.88 11.00 10.79 10.80 21,673,222 -0.02(-0.22%)
Dec 16, 2005 10.83 10.90 10.79 10.83 20,341,590 +0.15(+1.42%)
Dec 15, 2005 10.79 10.79 10.64 10.67 12,586,472 -0.11(-1.03%)
Dec 14, 2005 10.85 10.87 10.76 10.79 19,913,346 +0.05(+0.49%)
Dec 13, 2005 10.70 10.80 10.64 10.73 15,448,107 +0.09(+0.82%)
Dec 12, 2005 10.70 10.75 10.62 10.64 18,658,054 +0.10(+0.94%)
Dec 09, 2005 10.56 10.58 10.46 10.55 21,594,144 -0.04(-0.33%)
Dec 08, 2005 10.45 10.70 10.55 10.58 34,331,068 +0.19(+1.86%)
Dec 07, 2005 10.39 10.50 10.35 10.39 26,080,266 +0.06(+0.62%)
Dec 06, 2005 10.28 10.41 10.27 10.32 13,690,458 +0.07(+0.68%)
Dec 05, 2005 10.22 10.31 10.21 10.25 18,616,804 +0.11(+1.09%)
Dec 02, 2005 10.31 10.33 10.08 10.14 15,358,932 -0.15(-1.42%)
Dec 01, 2005 9.921 10.39 9.903 10.29 27,320,496 +0.31(+3.10%)
Nov 30, 2005 10.04 10.07 9.967 9.979 10,443,198 -0.15(-1.44%)
Nov 29, 2005 10.08 10.16 10.06 10.12 16,299,118 +0.03(+0.29%)
Nov 28, 2005 10.16 10.18 10.08 10.10 9,875,458 -0.13(-1.26%)
Nov 25, 2005 10.24 10.25 10.17 10.22 5,900,764 +0.04(+0.34%)
Nov 23, 2005 10.13 10.27 10.12 10.19 16,863,092 +0.08(+0.81%)
Nov 22, 2005 10.11 10.14 10.07 10.11 17,961,944 -0.08(-0.75%)
Nov 21, 2005 10.19 10.21 10.12 10.18 9,427,530 +0.05(+0.52%)
Nov 18, 2005 10.17 10.18 10.05 10.13 13,802,397 +0.06(+0.58%)
Nov 17, 2005 9.956 10.11 9.956 10.07 19,602,520 +0.19(+1.89%)
Nov 16, 2005 9.926 9.956 9.850 9.885 11,663,231 -0.06(-0.65%)
Nov 15, 2005 10.03 10.04 9.926 9.950 11,877,867 -0.16(-1.62%)
Nov 14, 2005 10.08 10.15 10.08 10.11 15,760,989 +0.08(+0.76%)
Nov 11, 2005 10.01 10.07 9.985 10.04 8,781,570 +0.04(+0.35%)
Nov 10, 2005 9.932 10.02 9.885 10.00 12,078,980 +0.05(+0.47%)
Nov 09, 2005 9.979 9.985 9.897 9.956 14,099,532 -0.02(-0.23%)
Nov 08, 2005 9.926 10.03 9.903 9.979 17,727,968 +0.02(+0.23%)
Nov 07, 2005 10.03 10.01 9.915 9.956 17,623,902 -0.07(-0.70%)
Nov 04, 2005 10.10 10.15 9.950 10.03 20,716,946 -0.11(-1.10%)
Nov 03, 2005 10.11 10.19 10.08 10.14 40,587,504 +0.09(+0.93%)
Nov 02, 2005 9.891 10.10 9.880 10.04 27,745,830 +0.15(+1.54%)
Nov 01, 2005 9.845 9.980 9.833 9.891 43,463,172 +0.06(+0.65%)
Oct 31, 2005 9.564 9.874 9.547 9.827 44,946,624 +0.31(+3.25%)
Oct 28, 2005 9.482 9.517 9.406 9.517 18,480,048 +0.15(+1.62%)
Oct 27, 2005 9.494 9.500 9.360 9.365 11,826,518 -0.11(-1.11%)
Oct 26, 2005 9.482 9.564 9.465 9.471 8,185,759 -0.05(-0.49%)
Oct 25, 2005 9.506 9.593 9.476 9.517 14,296,538 +0.07(+0.74%)
Oct 24, 2005 9.389 9.465 9.377 9.447 15,171,169 +0.05(+0.50%)
Oct 21, 2005 9.436 9.465 9.330 9.401 27,929,486 +0.11(+1.19%)
Oct 20, 2005 9.371 9.447 9.237 9.290 73,176,840 -0.67(-6.74%)
Oct 19, 2005 9.716 10.03 9.716 9.961 28,387,684 +0.11(+1.07%)
Oct 18, 2005 9.848 9.909 9.809 9.856 13,651,262 -0.06(-0.59%)
Oct 17, 2005 9.932 9.967 9.868 9.915 21,299,406 +0.02(+0.18%)
Oct 14, 2005 9.862 9.926 9.827 9.897 14,062,390 +0.08(+0.77%)
Oct 13, 2005 9.687 9.845 9.675 9.821 9,628,986 -0.01(-0.06%)
Oct 12, 2005 9.880 9.956 9.804 9.827 13,835,431 -0.05(-0.47%)
Oct 11, 2005 9.868 9.956 9.815 9.874 40,765,168 +0.05(+0.48%)
Oct 10, 2005 9.804 9.833 9.710 9.827 10,509,950 +0.03(+0.30%)
Oct 07, 2005 9.833 9.850 9.739 9.798 9,016,916 -0.02(-0.24%)
Oct 06, 2005 9.774 9.891 9.769 9.821 12,459,642 +0.05(+0.54%)
Oct 05, 2005 9.915 9.932 9.769 9.769 11,841,752 -0.16(-1.59%)
Oct 04, 2005 9.967 10.06 9.880 9.926 14,801,120 -0.02(-0.18%)
Oct 03, 2005 9.874 9.991 9.874 9.944 21,883,578 +0.06(+0.65%)
Sep 30, 2005 9.681 9.903 9.675 9.880 34,434,104 +0.26(+2.73%)
Sep 29, 2005 9.488 9.634 9.459 9.617 12,824,214 +0.08(+0.86%)
Sep 28, 2005 9.535 9.552 9.459 9.535 15,354,653 +0.01(+0.06%)
Sep 27, 2005 9.564 9.593 9.495 9.529 21,794,916 -0.17(-1.75%)
Sep 26, 2005 9.558 9.698 9.552 9.698 16,425,263 +0.18(+1.84%)
Sep 23, 2005 9.523 9.541 9.406 9.523 16,033,648 -0.04(-0.37%)
Sep 22, 2005 9.512 9.576 9.488 9.558 14,581,007 +0.01(+0.06%)
Sep 21, 2005 9.605 9.634 9.523 9.552 16,075,240 -0.05(-0.49%)
Sep 20, 2005 9.599 9.728 9.582 9.599 14,864,963 -0.03(-0.30%)
Sep 19, 2005 9.617 9.652 9.587 9.628 10,342,213 -0.08(-0.78%)
Sep 16, 2005 9.704 9.710 9.617 9.704 12,572,265 +0.00(+0.00%)
Sep 15, 2005 9.734 9.769 9.687 9.704 10,639,519 -0.10(-1.01%)
Sep 14, 2005 9.786 9.856 9.769 9.804 23,488,380 -0.02(-0.18%)
Sep 13, 2005 9.769 9.862 9.716 9.821 54,057,848 +0.43(+4.60%)
Sep 12, 2005 9.342 9.401 9.325 9.389 12,057,414 -0.08(-0.86%)
Sep 09, 2005 9.406 9.506 9.406 9.471 15,308,098 +0.16(+1.76%)
Sep 08, 2005 9.360 9.377 9.290 9.307 12,142,823 -0.11(-1.18%)
Sep 07, 2005 9.377 9.430 9.325 9.418 12,638,162 -0.02(-0.19%)
Sep 06, 2005 9.436 9.436 9.336 9.436 11,041,918 +0.15(+1.64%)
Sep 02, 2005 9.260 9.330 9.231 9.284 6,494,007 +0.02(+0.19%)
Sep 01, 2005 9.272 9.301 9.231 9.266 11,917,233 +0.05(+0.57%)
Aug 31, 2005 9.068 9.225 9.038 9.214 11,272,471 +0.11(+1.22%)
Aug 30, 2005 9.091 9.103 9.032 9.103 6,915,062 +0.01(+0.13%)
Aug 29, 2005 9.038 9.103 9.021 9.091 4,897,249 +0.04(+0.39%)
Aug 26, 2005 9.108 9.114 9.015 9.056 8,665,694 -0.06(-0.70%)
Aug 25, 2005 9.091 9.132 9.073 9.120 14,068,381 +0.04(+0.39%)
Aug 24, 2005 9.138 9.190 9.056 9.085 22,000,480 -0.08(-0.83%)
Aug 23, 2005 9.225 9.231 9.097 9.161 9,924,923 -0.04(-0.38%)
Aug 22, 2005 9.214 9.249 9.126 9.196 9,906,438 +0.05(+0.51%)
Aug 19, 2005 9.167 9.202 9.143 9.149 9,301,214 -0.02(-0.19%)
Aug 18, 2005 9.114 9.184 9.091 9.167 11,290,101 -0.06(-0.63%)
Aug 17, 2005 9.184 9.260 9.167 9.225 14,943,697 -0.06(-0.69%)
Aug 16, 2005 9.465 9.465 9.272 9.290 17,895,534 -0.15(-1.61%)
Aug 15, 2005 9.430 9.465 9.348 9.441 12,234,394 -0.02(-0.25%)
Aug 12, 2005 9.541 9.593 9.436 9.465 14,572,963 -0.13(-1.40%)
Aug 11, 2005 9.541 9.605 9.506 9.599 12,693,789 +0.08(+0.86%)
Aug 10, 2005 9.611 9.698 9.506 9.517 23,927,920 -0.01(-0.12%)
Aug 09, 2005 9.576 9.593 9.494 9.529 16,584,614 +0.13(+1.43%)
Aug 08, 2005 9.506 9.535 9.395 9.395 16,217,817 +0.08(+0.88%)
Aug 05, 2005 9.424 9.436 9.290 9.313 9,344,860 -0.06(-0.69%)
Aug 04, 2005 9.377 9.447 9.319 9.377 17,178,370 -0.09(-0.93%)
Aug 03, 2005 9.389 9.494 9.377 9.465 11,314,577 +0.08(+0.81%)
Aug 02, 2005 9.395 9.430 9.360 9.389 14,946,606 +0.08(+0.88%)
Aug 01, 2005 9.290 9.319 9.231 9.307 13,021,220 -0.01(-0.13%)
Jul 29, 2005 9.319 9.360 9.260 9.319 13,390,242 -0.06(-0.68%)
Jul 28, 2005 9.342 9.447 9.319 9.383 21,810,664 +0.11(+1.20%)
Jul 27, 2005 9.243 9.295 9.196 9.272 25,625,322 +0.13(+1.41%)
Jul 26, 2005 9.062 9.161 8.992 9.143 29,837,756 +0.27(+3.10%)
Jul 25, 2005 9.003 9.009 8.863 8.869 36,598,432 -0.22(-2.44%)
Jul 22, 2005 9.237 9.266 9.085 9.091 30,655,220 -0.13(-1.39%)
Jul 21, 2005 9.383 9.389 9.196 9.219 138,217,728 -1.22(-11.65%)
Jul 20, 2005 10.28 10.48 10.25 10.43 24,355,138 -0.10(-0.94%)
Jul 19, 2005 10.41 10.56 10.38 10.53 14,801,633 +0.13(+1.24%)
Jul 18, 2005 10.40 10.48 10.35 10.41 11,643,376 -0.09(-0.84%)
Jul 15, 2005 10.37 10.53 10.32 10.49 14,234,578 +0.01(+0.11%)
Jul 14, 2005 10.50 10.56 10.45 10.48 23,982,692 +0.10(+0.96%)
Jul 13, 2005 10.31 10.41 10.30 10.38 11,700,031 +0.08(+0.74%)
Jul 12, 2005 10.28 10.37 10.17 10.31 13,258,106 +0.08(+0.80%)
Jul 11, 2005 10.14 10.25 10.14 10.22 15,204,374 +0.21(+2.10%)
Jul 08, 2005 9.827 10.03 9.815 10.01 12,206,153 +0.22(+2.27%)
Jul 07, 2005 9.634 9.804 9.628 9.792 16,126,246 -0.05(-0.48%)
Jul 06, 2005 9.897 9.909 9.815 9.839 15,433,901 +0.02(+0.24%)
Jul 05, 2005 9.669 9.833 9.628 9.815 16,454,190 +0.10(+1.02%)
Jul 01, 2005 9.734 9.804 9.681 9.716 10,043,024 -0.01(-0.06%)
Jun 30, 2005 9.880 9.897 9.722 9.722 17,849,320 -0.20(-2.06%)
Jun 29, 2005 9.979 10.03 9.897 9.926 10,152,053 +0.01(+0.06%)
Jun 28, 2005 9.798 9.944 9.792 9.921 12,828,151 +0.02(+0.24%)
Jun 27, 2005 9.885 9.985 9.850 9.897 15,687,732 -0.03(-0.29%)
Jun 24, 2005 9.938 9.991 9.891 9.926 12,645,522 -0.10(-0.99%)
Jun 23, 2005 10.16 10.20 10.02 10.03 25,454,332 -0.17(-1.66%)
Jun 22, 2005 10.24 10.31 10.18 10.20 19,131,314 +0.10(+0.98%)
Jun 21, 2005 10.03 10.12 10.01 10.10 9,996,468 +0.04(+0.41%)
Jun 20, 2005 9.950 10.10 9.926 10.05 14,293,971 -0.06(-0.58%)
Jun 17, 2005 10.04 10.13 10.01 10.11 13,520,667 +0.12(+1.17%)
Jun 16, 2005 9.991 10.01 9.950 9.996 13,516,388 -0.01(-0.12%)
Jun 15, 2005 9.956 10.01 9.856 10.01 15,274,037 +0.09(+0.88%)
Jun 14, 2005 9.868 9.985 9.845 9.921 19,083,046 +0.06(+0.59%)
Jun 13, 2005 9.845 9.891 9.804 9.862 8,000,221 +0.02(+0.18%)
Jun 10, 2005 9.961 9.973 9.809 9.845 15,794,536 -0.06(-0.59%)
Jun 09, 2005 9.880 9.915 9.827 9.903 19,462,680 -0.06(-0.59%)
Jun 08, 2005 10.05 10.06 9.950 9.961 11,468,792 -0.02(-0.18%)
Jun 07, 2005 10.00 10.10 9.967 9.979 14,557,558 +0.02(+0.23%)
Jun 06, 2005 10.03 10.03 9.850 9.956 11,685,824 -0.02(-0.23%)
Jun 03, 2005 10.07 10.14 9.944 9.979 14,947,291 -0.15(-1.44%)
Jun 02, 2005 10.02 10.15 10.02 10.12 14,549,685 +0.15(+1.52%)
Jun 01, 2005 9.874 10.04 9.862 9.973 12,169,524 +0.12(+1.25%)
May 31, 2005 9.921 9.961 9.815 9.850 17,556,978 -0.20(-1.98%)
May 27, 2005 10.02 10.10 9.996 10.05 10,066,131 +0.02(+0.23%)
May 26, 2005 9.903 10.04 9.874 10.03 15,355,509 +0.02(+0.23%)
May 25, 2005 10.17 10.17 9.956 10.00 17,450,344 -0.25(-2.45%)
May 24, 2005 10.15 10.27 10.13 10.25 12,342,568 +0.04(+0.40%)
May 23, 2005 10.19 10.27 10.16 10.21 11,077,177 +0.00(+0.00%)
May 20, 2005 10.18 10.21 10.10 10.21 11,584,326 -0.05(-0.46%)
May 19, 2005 10.20 10.27 10.17 10.26 19,522,588 -0.02(-0.23%)
May 18, 2005 10.11 10.34 10.10 10.28 20,261,658 +0.19(+1.91%)
May 17, 2005 10.01 10.10 9.950 10.09 10,863,226 +0.02(+0.23%)
May 16, 2005 9.956 10.08 9.950 10.07 13,477,705 +0.12(+1.17%)
May 13, 2005 9.915 9.991 9.891 9.950 19,095,542 +0.12(+1.25%)
May 12, 2005 9.868 9.926 9.804 9.827 7,881,949 -0.06(-0.59%)
May 11, 2005 9.880 9.885 9.757 9.885 7,786,441 +0.01(+0.06%)
May 10, 2005 9.909 9.944 9.839 9.880 12,812,404 -0.15(-1.46%)
May 09, 2005 9.956 10.07 9.932 10.03 24,250,900 +0.15(+1.48%)
May 06, 2005 9.891 9.921 9.856 9.880 14,683,019 +0.05(+0.48%)
May 05, 2005 9.780 9.856 9.763 9.833 23,074,856 +0.09(+0.96%)
May 04, 2005 9.576 9.769 9.564 9.739 21,993,292 +0.35(+3.73%)
May 03, 2005 9.412 9.453 9.342 9.389 10,911,836 -0.02(-0.19%)
May 02, 2005 9.360 9.406 9.336 9.406 11,423,093 +0.07(+0.75%)
Apr 29, 2005 9.325 9.354 9.190 9.336 15,556,452 +0.04(+0.38%)
Apr 28, 2005 9.254 9.424 9.254 9.301 16,801,646 -0.14(-1.49%)
Apr 27, 2005 9.290 9.453 9.243 9.441 22,761,802 +0.08(+0.87%)
Apr 26, 2005 9.424 9.506 9.348 9.360 15,562,271 -0.22(-2.32%)
Apr 25, 2005 9.535 9.587 9.482 9.582 10,345,978 +0.05(+0.55%)
Apr 22, 2005 9.617 9.646 9.482 9.529 18,145,086 -0.02(-0.24%)
Apr 21, 2005 9.371 9.617 9.371 9.552 51,284,020 +0.59(+6.58%)
Apr 20, 2005 8.971 9.056 8.871 8.962 16,675,500 +0.05(+0.52%)
Apr 19, 2005 8.805 8.951 8.787 8.916 21,664,662 +0.34(+3.95%)
Apr 18, 2005 8.507 8.653 8.483 8.577 17,440,246 -0.04(-0.41%)
Apr 15, 2005 8.635 8.717 8.588 8.612 25,092,670 -0.12(-1.40%)
Apr 14, 2005 8.845 8.851 8.723 8.734 16,233,392 -0.11(-1.25%)
Apr 13, 2005 8.898 8.968 8.810 8.845 14,105,009 -0.11(-1.24%)
Apr 12, 2005 8.881 8.974 8.810 8.957 11,801,187 -0.02(-0.26%)
Apr 11, 2005 9.021 9.027 8.968 8.980 8,879,645 +0.01(+0.13%)
Apr 08, 2005 8.980 8.992 8.916 8.968 14,340,698 -0.16(-1.73%)
Apr 07, 2005 8.992 9.202 8.992 9.126 15,969,120 +0.13(+1.43%)
Apr 06, 2005 8.927 9.009 8.898 8.997 13,341,461 +0.11(+1.18%)
Apr 05, 2005 8.863 8.957 8.863 8.892 14,289,863 -0.04(-0.39%)
Apr 04, 2005 8.886 8.951 8.805 8.927 15,684,822 -0.08(-0.91%)
Apr 01, 2005 9.143 9.173 8.968 9.009 15,638,951 -0.01(-0.06%)
Mar 31, 2005 9.184 9.190 8.997 9.015 11,710,300 -0.09(-0.96%)
Mar 30, 2005 8.962 9.126 8.951 9.103 14,592,817 +0.20(+2.23%)
Mar 29, 2005 8.892 9.027 8.886 8.904 8,451,572 -0.04(-0.46%)
Mar 28, 2005 8.881 8.980 8.881 8.945 8,838,737 -0.01(-0.13%)
Mar 24, 2005 8.921 9.091 8.898 8.957 16,747,901 -0.10(-1.10%)
Mar 23, 2005 9.027 9.079 8.986 9.056 15,999,758 -0.11(-1.21%)
Mar 22, 2005 9.290 9.330 9.133 9.167 12,292,589 -0.16(-1.69%)
Mar 21, 2005 9.365 9.371 9.266 9.325 11,215,132 -0.08(-0.87%)
Mar 18, 2005 9.482 9.488 9.360 9.406 9,939,643 -0.10(-1.04%)
Mar 17, 2005 9.471 9.552 9.447 9.506 9,911,744 +0.06(+0.68%)
Mar 16, 2005 9.523 9.582 9.418 9.441 11,377,906 -0.10(-1.04%)
Mar 15, 2005 9.599 9.605 9.529 9.541 11,355,142 +0.01(+0.06%)
Mar 14, 2005 9.535 9.569 9.482 9.535 6,356,736 +0.04(+0.43%)
Mar 11, 2005 9.552 9.593 9.494 9.494 14,017,717 -0.09(-0.98%)
Mar 10, 2005 9.558 9.623 9.494 9.587 11,688,905 +0.12(+1.23%)
Mar 09, 2005 9.517 9.587 9.447 9.471 13,440,906 -0.05(-0.49%)
Mar 08, 2005 9.471 9.640 9.465 9.517 19,805,858 +0.09(+0.93%)
Mar 07, 2005 9.360 9.482 9.354 9.430 11,703,967 -0.01(-0.12%)
Mar 04, 2005 9.395 9.482 9.371 9.441 11,957,114 +0.12(+1.25%)
Mar 03, 2005 9.354 9.383 9.266 9.325 10,207,852 -0.07(-0.75%)
Mar 02, 2005 9.371 9.418 9.325 9.395 10,602,377 -0.09(-0.99%)
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.