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

Nokia Corp ADR (NY: NOK )

4.310 +0.030 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Aug 31, 2010 5.416 5.451 5.372 5.422 8,908 -0.02(-0.29%)
Aug 30, 2010 5.461 5.492 5.429 5.438 13,787,211 -0.05(-0.98%)
Aug 27, 2010 5.492 5.511 5.391 5.492 28,367,100 -0.04(-0.69%)
Aug 26, 2010 5.543 5.594 5.499 5.530 17,482,906 +0.01(+0.11%)
Aug 25, 2010 5.461 5.543 5.435 5.524 315 -0.03(-0.57%)
Aug 24, 2010 5.575 5.600 5.492 5.556 54,991 -0.10(-1.68%)
Aug 23, 2010 5.708 5.761 5.651 5.651 20,986,212 -0.11(-1.98%)
Aug 20, 2010 5.752 5.809 5.733 5.765 24,250,844 -0.02(-0.33%)
Aug 19, 2010 5.828 5.828 5.714 5.784 315 +0.10(+1.79%)
Aug 18, 2010 5.689 5.689 5.644 5.683 1,970 +0.03(+0.45%)
Aug 17, 2010 5.670 5.689 5.613 5.657 41,682,720 +0.04(+0.68%)
Aug 16, 2010 5.625 5.651 5.562 5.619 33,855,980 +0.00(+0.00%)
Aug 13, 2010 5.619 5.733 5.619 5.619 24,439,290 -0.13(-2.21%)
Aug 12, 2010 5.644 5.759 5.632 5.746 32,163,448 -0.01(-0.11%)
Aug 11, 2010 5.784 5.816 5.733 5.752 31,950,392 -0.24(-4.02%)
Aug 10, 2010 5.993 6.088 5.943 5.993 157 -0.08(-1.36%)
Aug 09, 2010 6.044 6.095 6.025 6.076 12,547,982 +0.04(+0.63%)
Aug 06, 2010 6.038 6.088 5.981 6.038 26,493,460 -0.08(-1.24%)
Aug 05, 2010 6.031 6.114 6.019 6.114 26,685,876 +0.05(+0.84%)
Aug 04, 2010 6.120 6.120 6.031 6.063 7,883 -0.08(-1.24%)
Aug 03, 2010 6.165 6.171 6.063 6.139 473 +0.03(+0.52%)
Aug 02, 2010 6.095 6.126 6.038 6.107 40,449,332 +0.08(+1.26%)
Jul 30, 2010 5.841 6.082 5.784 6.031 48,126,060 +0.18(+3.15%)
Jul 29, 2010 5.955 5.987 5.822 5.847 35,108,740 -0.03(-0.43%)
Jul 28, 2010 5.879 5.916 5.847 5.873 24,485,670 -0.04(-0.64%)
Jul 27, 2010 5.981 6.000 5.876 5.911 18,712,676 -0.07(-1.17%)
Jul 26, 2010 5.949 5.993 5.885 5.981 23,821,170 +0.01(+0.11%)
Jul 23, 2010 5.847 6.012 5.809 5.974 44,705,776 +0.16(+2.73%)
Jul 22, 2010 5.841 5.892 5.778 5.816 4,004 +0.22(+3.97%)
Jul 21, 2010 5.752 5.759 5.549 5.594 39,404,368 -0.12(-2.11%)
Jul 20, 2010 5.683 5.733 5.625 5.714 157 +0.12(+2.15%)
Jul 19, 2010 5.632 5.670 5.524 5.594 24,795,916 +0.05(+0.92%)
Jul 16, 2010 5.543 5.638 5.524 5.543 37,704,692 -0.08(-1.35%)
Jul 15, 2010 5.625 5.635 5.530 5.619 45,427,096 +0.16(+3.02%)
Jul 14, 2010 5.397 5.467 5.365 5.454 157 +0.03(+0.47%)
Jul 13, 2010 5.372 5.454 5.353 5.429 4,347 +0.15(+2.76%)
Jul 12, 2010 5.296 5.359 5.264 5.283 32,751,760 -0.10(-1.77%)
Jul 09, 2010 5.378 5.384 5.315 5.378 31,826,376 -0.06(-1.17%)
Jul 08, 2010 5.499 5.518 5.365 5.442 45,655 -0.10(-1.83%)
Jul 07, 2010 5.327 5.603 5.315 5.543 61,852,484 +0.23(+4.30%)
Jul 06, 2010 5.454 5.454 5.264 5.315 1,892 -0.03(-0.59%)
Jul 02, 2010 5.346 5.492 5.277 5.346 46,247,552 +0.04(+0.84%)
Jul 01, 2010 5.346 5.346 5.207 5.302 44,094,920 +0.13(+2.58%)
Jun 30, 2010 5.181 5.269 5.150 5.169 5,797 +0.08(+1.62%)
Jun 29, 2010 5.213 5.213 5.074 5.086 56,929 -0.15(-2.79%)
Jun 25, 2010 5.232 5.296 5.213 5.232 50,215,748 -0.10(-1.79%)
Jun 24, 2010 5.391 5.410 5.270 5.327 633 -0.11(-2.10%)
Jun 23, 2010 5.410 5.511 5.372 5.442 41,869,216 +0.05(+0.94%)
Jun 22, 2010 5.454 5.511 5.391 5.391 12,062 -0.13(-2.30%)
Jun 21, 2010 5.625 5.638 5.505 5.518 33,132,364 -0.13(-2.25%)
Jun 18, 2010 5.644 5.689 5.632 5.644 30,093,052 -0.06(-1.00%)
Jun 17, 2010 5.594 5.721 5.549 5.702 2,443 +0.14(+2.51%)
Jun 16, 2010 5.556 5.702 5.549 5.562 208,322,176 -0.67(-10.69%)
Jun 15, 2010 6.184 6.285 6.133 6.228 1,316 +0.24(+4.03%)
Jun 14, 2010 6.114 6.120 5.962 5.987 53,576,360 -0.06(-1.05%)
Jun 11, 2010 5.943 6.063 5.930 6.050 34,327,396 +0.04(+0.74%)
Jun 10, 2010 5.955 6.031 5.904 6.006 1,103 +0.20(+3.38%)
Jun 09, 2010 5.866 5.987 5.771 5.809 91,703,592 -0.35(-5.66%)
Jun 08, 2010 5.955 6.158 5.885 6.158 1,576 +0.24(+4.07%)
Jun 07, 2010 6.076 6.095 5.911 5.917 57,867,424 -0.16(-2.61%)
Jun 04, 2010 6.076 6.272 6.050 6.076 53,922,100 -0.33(-5.15%)
Jun 03, 2010 6.501 6.507 6.361 6.406 28,005,982 -0.03(-0.49%)
Jun 02, 2010 6.361 6.450 6.304 6.437 15,089 +0.08(+1.30%)
Jun 01, 2010 6.374 6.513 6.342 6.355 788 -0.06(-0.99%)
May 28, 2010 6.418 6.558 6.355 6.418 50,049,512 -0.13(-2.03%)
May 27, 2010 6.475 6.564 6.361 6.551 55,742,900 +0.24(+3.82%)
May 26, 2010 6.507 6.583 6.279 6.310 1,576 -0.18(-2.74%)
May 25, 2010 6.355 6.488 6.114 6.488 213,394 +0.13(+2.10%)
May 24, 2010 6.291 6.406 6.253 6.355 66,204,916 -0.03(-0.50%)
May 21, 2010 6.361 6.491 6.215 6.386 51,667,032 +0.03(+0.40%)
May 20, 2010 6.291 6.444 6.247 6.361 7,095 -0.11(-1.76%)
May 19, 2010 6.386 6.494 6.298 6.475 59,691,528 +0.01(+0.20%)
May 18, 2010 6.735 6.761 6.399 6.463 1,419 -0.14(-2.11%)
May 17, 2010 6.577 6.627 6.406 6.602 41,941,144 +0.08(+1.26%)
May 14, 2010 6.520 6.666 6.437 6.520 59,016,476 -0.25(-3.66%)
May 13, 2010 6.894 6.957 6.742 6.767 52,562,300 -0.25(-3.61%)
May 12, 2010 7.021 7.065 6.926 7.021 38,782,948 +0.06(+0.91%)
May 11, 2010 7.021 7.046 6.926 6.957 788 -0.16(-2.32%)
May 10, 2010 7.065 7.141 7.040 7.122 60,980,300 +0.30(+4.47%)
May 07, 2010 6.761 6.951 6.609 6.818 95,170,536 +0.01(+0.17%)
May 06, 2010 6.812 7.000 6.442 6.806 15,213 -0.27(-3.86%)
May 05, 2010 7.085 7.164 7.043 7.079 37,204,808 -0.08(-1.10%)
May 04, 2010 7.225 7.346 7.128 7.158 13,288 -0.19(-2.56%)
May 03, 2010 7.413 7.449 7.304 7.346 28,482,672 -0.03(-0.41%)
Apr 30, 2010 7.370 7.425 7.292 7.377 56,468,852 +0.06(+0.83%)
Apr 29, 2010 7.340 7.358 7.298 7.316 52,512,068 +0.03(+0.42%)
Apr 28, 2010 7.358 7.377 7.237 7.286 58,237,652 -0.07(-0.99%)
Apr 27, 2010 7.455 7.577 7.340 7.358 49,557 -0.19(-2.57%)
Apr 26, 2010 7.559 7.592 7.486 7.552 74,127,176 -0.19(-2.43%)
Apr 23, 2010 7.704 7.741 7.625 7.741 82,850,800 -0.14(-1.77%)
Apr 22, 2010 7.716 7.983 7.656 7.880 266,318,176 -1.19(-13.11%)
Apr 21, 2010 9.203 9.293 8.893 9.069 82,624 -0.13(-1.45%)
Apr 20, 2010 9.336 9.354 9.184 9.203 118,240 +0.01(+0.13%)
Apr 19, 2010 9.063 9.215 9.051 9.190 33,407,726 +0.13(+1.41%)
Apr 16, 2010 9.130 9.166 8.954 9.063 49,193,052 -0.19(-2.10%)
Apr 15, 2010 9.330 9.363 9.233 9.257 35,784,872 -0.13(-1.36%)
Apr 14, 2010 9.342 9.384 9.233 9.384 40,367,536 +0.21(+2.31%)
Apr 13, 2010 9.215 9.227 9.105 9.172 40,694,968 +0.01(+0.13%)
Apr 12, 2010 9.257 9.257 9.099 9.160 78,963,776 +0.05(+0.60%)
Apr 09, 2010 9.124 9.281 9.057 9.105 58,251,304 -0.04(-0.46%)
Apr 08, 2010 9.263 9.312 9.099 9.148 60,427,576 -0.25(-2.65%)
Apr 07, 2010 9.506 9.526 9.342 9.397 31,576,184 -0.04(-0.45%)
Apr 06, 2010 9.378 9.445 9.348 9.439 17,816,318 -0.02(-0.19%)
Apr 05, 2010 9.512 9.579 9.427 9.457 17,482,096 -0.02(-0.19%)
Apr 01, 2010 9.591 9.475 9.475 9.475 28,677,816 +0.05(+0.51%)
Mar 31, 2010 9.318 9.488 9.293 9.427 26,375,074 +0.08(+0.84%)
Mar 30, 2010 9.415 9.427 9.287 9.348 15,012,581 -0.01(-0.06%)
Mar 29, 2010 9.360 9.391 9.263 9.354 22,539,022 -0.02(-0.26%)
Mar 26, 2010 9.415 9.494 9.318 9.378 36,545,784 +0.16(+1.71%)
Mar 25, 2010 9.281 9.391 9.190 9.221 33,517,338 +0.08(+0.86%)
Mar 24, 2010 9.136 9.221 9.105 9.142 27,343,518 -0.12(-1.25%)
Mar 23, 2010 9.178 9.275 9.142 9.257 25,666,706 +0.09(+0.99%)
Mar 22, 2010 9.021 9.245 9.021 9.166 27,556,476 +0.02(+0.27%)
Mar 19, 2010 9.239 9.257 9.118 9.142 33,817,548 -0.13(-1.37%)
Mar 18, 2010 9.300 9.330 9.184 9.269 30,011,170 -0.08(-0.91%)
Mar 17, 2010 9.372 9.439 9.324 9.354 54,568,332 +0.17(+1.85%)
Mar 16, 2010 9.069 9.221 9.039 9.184 35,368,116 +0.20(+2.23%)
Mar 15, 2010 8.936 9.002 8.917 8.984 24,793,824 -0.02(-0.20%)
Mar 12, 2010 9.051 9.057 8.942 9.002 36,007,596 +0.21(+2.42%)
Mar 11, 2010 8.748 8.796 8.705 8.790 35,344,940 -0.04(-0.48%)
Mar 10, 2010 8.608 8.863 8.608 8.832 45,797,032 +0.27(+3.12%)
Mar 09, 2010 8.450 8.620 8.438 8.566 30,045,876 -0.03(-0.35%)
Mar 08, 2010 8.553 8.608 8.535 8.596 20,823,948 +0.02(+0.28%)
Mar 05, 2010 8.414 8.590 8.402 8.572 27,204,968 +0.21(+2.54%)
Mar 04, 2010 8.396 8.426 8.287 8.359 24,337,934 -0.05(-0.58%)
Mar 03, 2010 8.402 8.487 8.353 8.408 43,964,392 +0.21(+2.59%)
Mar 02, 2010 8.135 8.220 8.080 8.196 23,328,586 +0.14(+1.73%)
Mar 01, 2010 8.068 8.098 8.026 8.056 23,605,166 -0.12(-1.41%)
Feb 26, 2010 8.068 8.196 7.995 8.171 23,305,900 +0.16(+1.97%)
Feb 25, 2010 7.844 8.026 7.825 8.014 25,547,004 -0.08(-0.96%)
Feb 24, 2010 8.050 8.147 8.026 8.091 23,859,522 +0.05(+0.59%)
Feb 23, 2010 8.141 8.153 7.983 8.044 24,209,060 -0.13(-1.63%)
Feb 22, 2010 8.202 8.226 8.105 8.177 25,031,006 +0.07(+0.82%)
Feb 19, 2010 8.044 8.129 8.020 8.111 20,119,760 -0.04(-0.52%)
Feb 18, 2010 8.123 8.189 8.086 8.153 21,681,940 +0.08(+0.98%)
Feb 17, 2010 8.171 8.171 8.014 8.074 24,637,822 +0.04(+0.45%)
Feb 16, 2010 7.910 8.074 7.856 8.038 27,830,890 +0.19(+2.40%)
Feb 12, 2010 7.741 7.850 7.850 7.850 35,495,200 -0.09(-1.15%)
Feb 11, 2010 7.832 7.989 7.747 7.941 44,884,464 -0.02(-0.23%)
Feb 10, 2010 7.959 7.995 7.832 7.959 38,138,432 -0.14(-1.72%)
Feb 09, 2010 8.183 8.256 7.983 8.098 62,752,680 +0.05(+0.60%)
Feb 08, 2010 8.141 8.159 7.983 8.050 33,754,920 -0.07(-0.90%)
Feb 05, 2010 8.226 8.262 7.886 8.123 70,871,456 -0.21(-2.55%)
Feb 04, 2010 8.541 8.553 8.329 8.335 46,299,928 -0.38(-4.38%)
Feb 03, 2010 8.741 8.754 8.602 8.717 44,356,644 +0.02(+0.21%)
Feb 02, 2010 8.638 8.748 8.572 8.699 43,323,640 +0.22(+2.54%)
Feb 01, 2010 8.481 8.535 8.432 8.484 38,736,028 +0.18(+2.15%)
Jan 29, 2010 8.584 8.778 8.268 8.305 81,872,640 -0.18(-2.07%)
Jan 28, 2010 7.838 8.681 8.293 8.481 166,852,944 +0.64(+8.20%)
Jan 27, 2010 7.722 7.898 7.637 7.838 44,760,768 +0.15(+1.89%)
Jan 26, 2010 7.637 7.759 7.595 7.692 44,452,500 +0.04(+0.56%)
Jan 25, 2010 7.807 7.832 7.625 7.650 44,521,008 -0.07(-0.86%)
Jan 22, 2010 7.850 7.929 7.692 7.716 46,112,300 -0.11(-1.40%)
Jan 21, 2010 7.916 7.941 7.777 7.825 59,624,204 -0.06(-0.77%)
Jan 20, 2010 7.904 7.929 7.801 7.886 40,439,324 -0.15(-1.81%)
Jan 19, 2010 7.965 8.044 7.959 8.032 27,958,428 -0.01(-0.08%)
Jan 15, 2010 8.123 8.038 8.038 8.038 38,800,700 -0.07(-0.90%)
Jan 14, 2010 7.995 8.135 7.983 8.111 32,638,334 +0.13(+1.67%)
Jan 13, 2010 7.995 8.007 7.874 7.977 52,501,412 +0.14(+1.78%)
Jan 12, 2010 7.904 7.983 7.795 7.838 46,592,380 -0.16(-2.05%)
Jan 11, 2010 8.147 8.153 7.935 8.001 36,247,844 -0.08(-1.05%)
Jan 08, 2010 8.068 8.092 7.953 8.086 32,515,518 +0.01(+0.08%)
Jan 07, 2010 8.014 8.111 7.995 8.080 35,358,152 +0.10(+1.29%)
Jan 06, 2010 8.050 8.068 7.929 7.977 36,355,040 -0.06(-0.75%)
Jan 05, 2010 8.014 8.068 7.989 8.038 32,318,038 -0.06(-0.75%)
Jan 04, 2010 8.044 8.159 8.007 8.098 34,254,752 +0.30(+3.89%)
Dec 31, 2009 7.795 7.795 7.795 7.795 14,337,837 -0.04(-0.54%)
Dec 30, 2009 7.710 7.844 7.692 7.838 24,722,718 +0.11(+1.41%)
Dec 29, 2009 7.722 7.783 7.668 7.728 18,491,676 +0.02(+0.31%)
Dec 28, 2009 7.674 7.704 7.607 7.704 14,981,763 -0.05(-0.63%)
Dec 24, 2009 7.607 7.765 7.595 7.753 7,500,577 +0.07(+0.87%)
Dec 23, 2009 7.704 7.722 7.650 7.686 10,544,778 +0.02(+0.32%)
Dec 22, 2009 7.583 7.674 7.577 7.662 20,586,846 +0.15(+1.94%)
Dec 21, 2009 7.480 7.577 7.365 7.516 38,372,748 -0.04(-0.48%)
Dec 18, 2009 7.607 7.643 7.462 7.552 25,294,270 +0.02(+0.24%)
Dec 17, 2009 7.601 7.619 7.522 7.534 19,287,318 -0.22(-2.82%)
Dec 16, 2009 7.753 7.807 7.722 7.753 21,287,796 +0.03(+0.39%)
Dec 15, 2009 7.716 7.777 7.686 7.722 18,118,468 -0.10(-1.32%)
Dec 14, 2009 7.797 7.850 7.771 7.825 17,519,528 +0.05(+0.70%)
Dec 11, 2009 7.807 7.838 7.704 7.771 27,466,268 +0.15(+1.99%)
Dec 10, 2009 7.686 7.765 7.601 7.619 21,214,058 -0.01(-0.16%)
Dec 09, 2009 7.637 7.668 7.552 7.631 22,874,962 +0.02(+0.32%)
Dec 08, 2009 7.741 7.759 7.601 7.607 31,632,858 -0.10(-1.34%)
Dec 07, 2009 7.607 7.765 7.601 7.710 32,971,180 +0.01(+0.08%)
Dec 04, 2009 7.789 7.874 7.601 7.704 38,921,116 -0.03(-0.39%)
Dec 03, 2009 7.844 7.886 7.674 7.734 32,215,478 -0.12(-1.47%)
Dec 02, 2009 8.044 8.062 7.747 7.850 50,626,156 -0.29(-3.50%)
Dec 01, 2009 8.226 8.250 8.044 8.135 23,987,420 +0.09(+1.13%)
Nov 30, 2009 8.014 8.068 7.941 8.044 27,240,682 +0.03(+0.38%)
Nov 27, 2009 7.874 8.098 7.862 8.014 13,382,966 -0.19(-2.37%)
Nov 25, 2009 8.177 8.239 8.141 8.208 20,899,520 +0.12(+1.42%)
Nov 24, 2009 8.129 8.147 8.020 8.092 27,306,658 -0.05(-0.67%)
Nov 23, 2009 8.177 8.238 8.129 8.147 17,726,536 +0.06(+0.75%)
Nov 20, 2009 8.001 8.092 7.995 8.086 15,541,533 -0.17(-2.06%)
Nov 19, 2009 8.293 8.299 8.135 8.256 22,012,124 -0.19(-2.30%)
Nov 18, 2009 8.299 8.517 8.402 8.450 43,273,404 +0.15(+1.83%)
Nov 17, 2009 8.274 8.329 8.196 8.299 17,720,796 -0.05(-0.65%)
Nov 16, 2009 8.323 8.402 8.305 8.353 25,390,446 +0.07(+0.88%)
Nov 13, 2009 8.232 8.293 8.165 8.280 31,922,830 +0.12(+1.41%)
Nov 12, 2009 8.329 8.359 8.111 8.165 28,996,484 -0.15(-1.82%)
Nov 11, 2009 8.377 8.456 8.271 8.317 31,076,172 +0.16(+1.93%)
Nov 10, 2009 8.165 8.196 8.038 8.159 44,005,260 -0.07(-0.88%)
Nov 09, 2009 8.262 8.371 8.183 8.232 38,568,488 +0.22(+2.73%)
Nov 06, 2009 7.923 8.032 7.910 8.014 35,686,120 +0.12(+1.54%)
Nov 05, 2009 7.977 8.014 7.868 7.892 29,190,112 +0.04(+0.46%)
Nov 04, 2009 7.947 7.983 7.838 7.856 38,125,460 +0.08(+1.09%)
Nov 03, 2009 7.734 7.774 7.631 7.771 29,760,626 +0.04(+0.47%)
Nov 02, 2009 7.747 7.859 7.619 7.734 39,644,308 +0.08(+1.11%)
Oct 30, 2009 7.935 7.953 7.637 7.650 45,310,572 -0.34(-4.25%)
Oct 29, 2009 7.971 8.014 7.883 7.989 29,415,264 +0.22(+2.89%)
Oct 28, 2009 7.923 7.959 7.747 7.765 40,066,520 -0.13(-1.69%)
Oct 27, 2009 7.995 8.038 7.874 7.898 48,771,564 -0.01(-0.08%)
Oct 26, 2009 8.092 8.244 7.886 7.904 43,961,976 -0.07(-0.84%)
Oct 23, 2009 8.003 8.026 7.923 7.971 35,994,548 -0.11(-1.35%)
Oct 22, 2009 7.965 8.111 7.892 8.080 45,105,488 +0.19(+2.46%)
Oct 21, 2009 8.056 8.135 7.874 7.886 64,554,932 -0.18(-2.18%)
Oct 20, 2009 8.001 8.080 7.959 8.062 48,680,376 -0.08(-1.04%)
Oct 19, 2009 8.105 8.377 8.068 8.147 65,016,656 -0.03(-0.37%)
Oct 16, 2009 8.189 8.208 8.105 8.177 73,829,400 -0.12(-1.46%)
Oct 15, 2009 9.336 8.462 8.226 8.299 148,979,936 -1.04(-11.11%)
Oct 14, 2009 9.336 9.463 9.221 9.336 65,080,820 +0.25(+2.74%)
Oct 13, 2009 8.960 9.166 8.930 9.087 39,353,552 +0.06(+0.67%)
Oct 12, 2009 9.130 9.166 8.984 9.027 30,299,462 +0.12(+1.29%)
Oct 09, 2009 8.930 8.936 8.820 8.911 28,155,844 +0.18(+2.01%)
Oct 08, 2009 8.875 8.881 8.717 8.735 24,320,798 +0.01(+0.14%)
Oct 07, 2009 8.717 8.796 8.663 8.723 22,825,208 -0.02(-0.28%)
Oct 06, 2009 8.705 8.851 8.693 8.748 40,152,748 +0.16(+1.91%)
Oct 05, 2009 8.499 8.632 8.475 8.584 26,261,324 +0.13(+1.51%)
Oct 02, 2009 8.299 8.511 8.274 8.456 37,871,532 -0.08(-0.99%)
Oct 01, 2009 8.741 8.760 8.535 8.541 35,012,068 -0.33(-3.69%)
Sep 30, 2009 8.954 9.021 8.766 8.869 73,460,776 -0.05(-0.61%)
Sep 29, 2009 9.075 9.105 8.893 8.923 55,347,832 -0.36(-3.92%)
Sep 28, 2009 9.166 9.372 9.154 9.287 28,662,486 +0.16(+1.73%)
Sep 25, 2009 9.057 9.245 9.039 9.130 33,138,030 -0.02(-0.20%)
Sep 24, 2009 9.445 9.469 9.075 9.148 51,508,088 -0.36(-3.77%)
Sep 23, 2009 9.591 9.706 9.506 9.506 38,380,696 +0.00(+0.00%)
Sep 22, 2009 9.566 9.618 9.494 9.506 17,713,780 -0.05(-0.51%)
Sep 21, 2009 9.445 9.597 9.391 9.554 21,065,510 +0.03(+0.32%)
Sep 18, 2009 9.609 9.609 9.488 9.524 18,879,366 -0.01(-0.06%)
Sep 17, 2009 9.536 9.657 9.463 9.530 26,281,874 +0.03(+0.37%)
Sep 16, 2009 9.554 9.706 9.468 9.495 29,580,218 +0.06(+0.60%)
Sep 15, 2009 9.372 9.445 9.318 9.439 24,700,856 +0.27(+2.98%)
Sep 14, 2009 8.984 9.166 8.972 9.166 18,892,558 +0.10(+1.14%)
Sep 11, 2009 9.203 9.184 8.966 9.063 48,626,100 -0.14(-1.52%)
Sep 10, 2009 9.203 9.227 9.105 9.203 38,826,868 +0.08(+0.93%)
Sep 09, 2009 9.075 9.148 9.021 9.118 34,306,716 +0.13(+1.49%)
Sep 08, 2009 9.160 9.160 8.918 8.984 39,687,588 +0.26(+2.99%)
Sep 04, 2009 8.505 8.741 8.475 8.723 46,028,684 +0.29(+3.38%)
Sep 03, 2009 8.462 8.481 8.268 8.438 48,672,088 +0.37(+4.59%)
Sep 02, 2009 8.044 8.117 7.977 8.068 31,102,762 -0.01(-0.15%)
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.