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 (%)
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%)
Dec 02, 2019 3.239 3.249 3.148 3.175 25,788,970 -0.04(-1.14%)
Nov 29, 2019 3.194 3.221 3.184 3.212 7,693,190 +0.04(+1.16%)
Nov 27, 2019 3.148 3.194 3.129 3.175 17,850,524 +0.03(+0.87%)
Nov 26, 2019 3.166 3.175 3.129 3.148 22,361,610 -0.04(-1.15%)
Nov 25, 2019 3.203 3.221 3.157 3.184 22,369,308 +0.04(+1.17%)
Nov 22, 2019 3.120 3.175 3.116 3.148 18,174,602 +0.05(+1.48%)
Nov 21, 2019 3.111 3.120 3.083 3.102 22,311,304 +0.03(+0.90%)
Nov 20, 2019 3.102 3.120 3.074 3.074 20,233,184 -0.07(-2.33%)
Nov 19, 2019 3.184 3.184 3.129 3.148 32,699,018 -0.02(-0.58%)
Nov 18, 2019 3.157 3.203 3.157 3.166 31,684,192 +0.00(+0.00%)
Nov 15, 2019 3.111 3.184 3.102 3.166 31,062,730 +0.07(+2.37%)
Nov 14, 2019 3.102 3.120 3.056 3.093 40,487,316 -0.09(-2.88%)
Nov 13, 2019 3.194 3.212 3.166 3.184 26,009,680 -0.05(-1.42%)
Nov 12, 2019 3.221 3.239 3.194 3.230 28,130,536 -0.01(-0.28%)
Nov 11, 2019 3.212 3.276 3.212 3.239 43,409,144 -0.04(-1.12%)
Nov 08, 2019 3.267 3.281 3.230 3.276 22,709,288 +0.00(+0.00%)
Nov 07, 2019 3.285 3.313 3.249 3.276 27,963,104 -0.02(-0.56%)
Nov 06, 2019 3.294 3.340 3.249 3.294 45,005,372 +0.05(+1.41%)
Nov 05, 2019 3.249 3.276 3.221 3.249 42,055,060 -0.06(-1.94%)
Nov 04, 2019 3.322 3.350 3.304 3.313 26,621,720 -0.05(-1.37%)
Nov 01, 2019 3.340 3.395 3.331 3.359 32,421,152 +0.01(+0.27%)
Oct 31, 2019 3.368 3.377 3.331 3.350 37,485,932 +0.00(+0.00%)
Oct 30, 2019 3.276 3.350 3.267 3.350 58,612,248 +0.09(+2.82%)
Oct 29, 2019 3.239 3.322 3.212 3.258 65,048,984 -0.04(-1.11%)
Oct 28, 2019 3.377 3.395 3.285 3.294 89,615,488 -0.17(-5.03%)
Oct 25, 2019 3.515 3.533 3.441 3.469 91,302,456 -0.11(-3.08%)
Oct 24, 2019 3.753 3.753 3.515 3.579 274,211,648 -1.11(-23.68%)
Oct 23, 2019 4.799 4.809 4.680 4.689 38,156,776 -0.06(-1.35%)
Oct 22, 2019 4.799 4.809 4.754 4.754 19,852,024 -0.02(-0.38%)
Oct 21, 2019 4.818 4.836 4.754 4.772 20,080,714 +0.00(+0.00%)
Oct 18, 2019 4.799 4.804 4.744 4.772 37,866,724 -0.03(-0.57%)
Oct 17, 2019 4.845 4.845 4.726 4.799 39,645,404 +0.13(+2.75%)
Oct 16, 2019 4.662 4.680 4.625 4.671 18,755,656 +0.07(+1.60%)
Oct 15, 2019 4.579 4.634 4.570 4.598 18,880,180 +0.06(+1.21%)
Oct 14, 2019 4.598 4.616 4.543 4.543 28,962,332 -0.06(-1.39%)
Oct 11, 2019 4.689 4.699 4.588 4.607 33,135,344 +0.07(+1.62%)
Oct 10, 2019 4.552 4.570 4.497 4.533 28,610,688 +0.03(+0.61%)
Oct 09, 2019 4.533 4.533 4.487 4.506 20,875,916 +0.01(+0.20%)
Oct 08, 2019 4.543 4.552 4.478 4.497 16,141,306 -0.01(-0.20%)
Oct 07, 2019 4.497 4.552 4.487 4.506 15,297,250 +0.02(+0.41%)
Oct 04, 2019 4.469 4.487 4.442 4.487 14,834,337 +0.05(+1.03%)
Oct 03, 2019 4.414 4.469 4.359 4.442 25,398,474 +0.02(+0.41%)
Oct 02, 2019 4.469 4.469 4.405 4.423 34,148,772 -0.08(-1.83%)
Oct 01, 2019 4.643 4.643 4.469 4.506 59,013,512 -0.14(-2.96%)
Sep 30, 2019 4.643 4.685 4.616 4.643 17,501,532 +0.02(+0.40%)
Sep 27, 2019 4.634 4.671 4.579 4.625 22,039,666 +0.05(+1.00%)
Sep 26, 2019 4.634 4.634 4.561 4.579 17,432,726 -0.07(-1.58%)
Sep 25, 2019 4.634 4.662 4.598 4.653 17,237,088 -0.03(-0.59%)
Sep 24, 2019 4.726 4.735 4.671 4.680 28,318,336 -0.07(-1.54%)
Sep 23, 2019 4.735 4.754 4.717 4.754 19,041,840 -0.10(-2.08%)
Sep 20, 2019 4.818 4.887 4.818 4.855 26,124,414 +0.13(+2.72%)
Sep 19, 2019 4.790 4.818 4.726 4.726 15,463,085 +0.01(+0.19%)
Sep 18, 2019 4.708 4.744 4.699 4.717 12,752,696 -0.01(-0.19%)
Sep 17, 2019 4.643 4.740 4.634 4.726 19,845,172 +0.03(+0.59%)
Sep 16, 2019 4.680 4.717 4.662 4.699 14,184,872 -0.06(-1.16%)
Sep 13, 2019 4.799 4.799 4.735 4.754 9,769,182 -0.06(-1.15%)
Sep 12, 2019 4.717 4.818 4.708 4.809 20,471,628 +0.13(+2.74%)
Sep 11, 2019 4.653 4.699 4.634 4.680 16,758,591 +0.00(+0.00%)
Sep 10, 2019 4.616 4.699 4.588 4.680 20,484,294 +0.07(+1.59%)
Sep 09, 2019 4.616 4.616 4.579 4.607 12,927,861 +0.01(+0.20%)
Sep 06, 2019 4.598 4.634 4.570 4.598 13,004,072 +0.04(+0.80%)
Sep 05, 2019 4.570 4.588 4.543 4.561 15,879,422 +0.06(+1.22%)
Sep 04, 2019 4.506 4.524 4.497 4.506 10,809,828 +0.04(+0.82%)
Sep 03, 2019 4.487 4.515 4.442 4.469 21,334,450 -0.08(-1.81%)
Aug 30, 2019 4.561 4.570 4.533 4.552 10,818,347 +0.04(+0.81%)
Aug 29, 2019 4.497 4.543 4.497 4.515 12,604,194 +0.03(+0.61%)
Aug 28, 2019 4.469 4.524 4.460 4.487 18,597,110 -0.05(-1.01%)
Aug 27, 2019 4.598 4.607 4.506 4.533 21,213,336 -0.06(-1.20%)
Aug 26, 2019 4.607 4.616 4.570 4.588 11,177,466 -0.01(-0.20%)
Aug 23, 2019 4.634 4.680 4.588 4.598 26,745,546 -0.06(-1.18%)
Aug 22, 2019 4.726 4.754 4.634 4.653 28,325,096 -0.09(-1.93%)
Aug 21, 2019 4.772 4.781 4.735 4.744 8,694,181 +0.02(+0.39%)
Aug 20, 2019 4.744 4.763 4.717 4.726 11,385,700 -0.07(-1.53%)
Aug 19, 2019 4.818 4.818 4.781 4.799 9,475,629 +0.06(+1.16%)
Aug 16, 2019 4.708 4.744 4.680 4.744 12,789,946 +0.10(+2.17%)
Aug 15, 2019 4.653 4.680 4.616 4.643 20,591,168 -0.06(-1.17%)
Aug 14, 2019 4.790 4.790 4.689 4.699 28,147,278 -0.19(-3.94%)
Aug 13, 2019 4.827 4.946 4.818 4.891 21,991,908 +0.02(+0.38%)
Aug 12, 2019 4.937 4.937 4.855 4.873 13,048,570 -0.09(-1.85%)
Aug 09, 2019 4.955 5.001 4.919 4.965 24,229,750 +0.01(+0.19%)
Aug 08, 2019 4.937 4.974 4.937 4.955 15,058,104 +0.07(+1.50%)
Aug 07, 2019 4.827 4.891 4.799 4.882 28,714,556 -0.03(-0.56%)
Aug 06, 2019 4.919 4.937 4.882 4.910 21,732,244 +0.06(+1.13%)
Aug 05, 2019 4.891 4.910 4.818 4.855 19,978,696 -0.10(-2.04%)
Aug 02, 2019 4.955 4.974 4.891 4.955 19,182,794 +0.03(+0.56%)
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.