Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 4:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.885 6.080 5.809 5.897 0 -0.10(-1.68%)
Feb 26, 2009 6.193 6.231 5.966 5.998 37,251,148 -0.24(-3.84%)
Feb 25, 2009 6.275 6.357 6.080 6.237 31,961,816 -0.16(-2.46%)
Feb 24, 2009 6.250 6.407 6.155 6.395 47,776,684 +0.08(+1.30%)
Feb 23, 2009 6.590 6.590 6.288 6.313 29,339,056 -0.21(-3.19%)
Feb 20, 2009 6.470 6.622 6.357 6.521 42,437,520 -0.18(-2.73%)
Feb 19, 2009 6.956 6.974 6.666 6.704 38,011,412 -0.25(-3.54%)
Feb 18, 2009 7.170 7.176 6.874 6.949 45,187,356 -0.06(-0.90%)
Feb 17, 2009 7.151 7.182 6.968 7.012 48,331,512 -0.59(-7.71%)
Feb 13, 2009 7.775 7.882 7.554 7.598 42,294,424 -0.24(-3.05%)
Feb 12, 2009 7.655 7.844 7.579 7.838 33,082,074 +0.02(+0.24%)
Feb 11, 2009 7.945 7.983 7.668 7.819 38,323,576 -0.08(-1.04%)
Feb 10, 2009 8.096 8.184 7.863 7.901 46,417,820 -0.43(-5.14%)
Feb 09, 2009 8.442 8.480 8.291 8.329 26,012,088 -0.07(-0.83%)
Feb 06, 2009 8.209 8.531 8.209 8.398 60,358,684 +0.18(+2.15%)
Feb 05, 2009 7.932 8.362 7.869 8.222 77,984,208 +0.21(+2.59%)
Feb 04, 2009 7.863 8.165 7.825 8.014 47,621,504 +0.12(+1.52%)
Feb 03, 2009 7.623 7.945 7.535 7.894 49,445,920 +0.32(+4.16%)
Feb 02, 2009 7.642 7.762 7.510 7.579 37,897,840 -0.15(-1.96%)
Jan 30, 2009 7.812 7.882 7.674 7.731 0 +0.03(+0.33%)
Jan 29, 2009 7.926 7.964 7.642 7.705 29,954,712 -0.47(-5.78%)
Jan 28, 2009 8.285 8.342 8.046 8.178 40,167,824 +0.26(+3.34%)
Jan 27, 2009 7.907 8.028 7.806 7.913 30,284,530 +0.42(+5.55%)
Jan 26, 2009 7.743 7.800 7.390 7.497 39,431,060 -0.19(-2.46%)
Jan 23, 2009 7.434 7.819 7.403 7.686 42,488,868 -0.06(-0.81%)
Jan 22, 2009 7.567 7.844 7.485 7.749 92,116,688 -0.89(-10.28%)
Jan 21, 2009 8.310 8.676 8.178 8.638 35,146,740 +0.49(+5.95%)
Jan 20, 2009 8.613 8.625 8.153 8.153 36,029,284 -0.67(-7.64%)
Jan 16, 2009 8.991 9.035 8.713 8.827 42,086,644 -0.03(-0.28%)
Jan 15, 2009 8.625 8.928 8.348 8.852 36,586,888 +0.35(+4.15%)
Jan 14, 2009 8.619 8.726 8.442 8.499 47,468,332 -0.52(-5.73%)
Jan 13, 2009 9.085 9.236 8.846 9.016 30,624,388 -0.28(-2.98%)
Jan 12, 2009 9.608 9.621 9.217 9.293 25,964,056 -0.29(-3.02%)
Jan 09, 2009 9.721 9.816 9.501 9.583 27,201,314 -0.10(-1.04%)
Jan 08, 2009 9.652 9.709 9.387 9.684 26,714,130 -0.18(-1.85%)
Jan 07, 2009 9.967 10.11 9.747 9.866 31,553,678 -0.35(-3.39%)
Jan 06, 2009 10.10 10.32 9.992 10.21 16,981,610 +0.18(+1.82%)
Jan 05, 2009 10.03 10.19 9.873 10.03 19,305,748 -0.04(-0.38%)
Jan 02, 2009 9.810 10.11 9.728 10.07 0 +0.24(+2.44%)
Jan 01, 2009 9.734 10.04 9.734 9.829 0 +0.00(+0.00%)
Dec 31, 2008 9.734 10.04 9.734 9.829 17,042,612 -0.11(-1.08%)
Dec 30, 2008 9.652 9.955 9.577 9.936 14,884,626 +0.49(+5.20%)
Dec 29, 2008 9.627 9.652 9.350 9.444 12,966,059 -0.30(-3.04%)
Dec 26, 2008 9.482 9.753 9.438 9.740 7,273,485 +0.26(+2.79%)
Dec 24, 2008 9.457 9.564 9.369 9.476 4,501,564 -0.09(-0.92%)
Dec 23, 2008 9.721 9.910 9.514 9.564 20,209,268 -0.08(-0.85%)
Dec 22, 2008 9.784 9.822 9.526 9.646 18,894,826 -0.24(-2.42%)
Dec 19, 2008 10.18 10.21 9.728 9.885 21,469,214 -0.10(-1.01%)
Dec 18, 2008 10.45 10.45 9.873 9.986 27,182,620 -0.42(-4.00%)
Dec 17, 2008 10.17 10.54 10.09 10.40 27,218,748 +0.13(+1.23%)
Dec 16, 2008 9.885 10.30 9.778 10.28 36,219,516 +0.63(+6.53%)
Dec 15, 2008 9.766 9.797 9.469 9.646 22,545,884 -0.04(-0.39%)
Dec 12, 2008 9.432 9.745 9.356 9.684 0 +0.09(+0.99%)
Dec 11, 2008 9.627 9.866 9.457 9.589 27,643,750 +0.00(+0.00%)
Dec 10, 2008 9.482 9.740 9.369 9.589 29,947,304 +0.37(+3.96%)
Dec 09, 2008 9.243 9.425 9.104 9.224 33,000,632 +0.19(+2.09%)
Dec 08, 2008 8.808 9.110 8.757 9.035 36,673,344 +0.60(+7.09%)
Dec 05, 2008 8.480 8.520 8.107 8.436 0 -0.28(-3.18%)
Dec 04, 2008 8.650 8.959 8.518 8.713 30,254,106 +0.33(+3.98%)
Dec 03, 2008 8.165 8.493 8.127 8.379 41,855,724 -0.21(-2.49%)
Dec 02, 2008 8.455 8.751 8.348 8.594 33,168,412 +0.35(+4.28%)
Dec 01, 2008 8.518 8.556 8.222 8.241 21,347,240 -0.69(-7.69%)
Nov 28, 2008 8.865 9.009 8.770 8.928 11,746,602 -0.28(-3.08%)
Nov 26, 2008 8.883 9.236 8.846 9.211 24,358,570 +0.27(+3.03%)
Nov 25, 2008 9.028 9.054 8.694 8.940 43,600,080 +0.30(+3.43%)
Nov 24, 2008 8.241 8.820 8.172 8.644 30,128,498 +0.50(+6.11%)
Nov 21, 2008 8.260 8.293 7.611 8.146 36,083,508 +0.37(+4.70%)
Nov 20, 2008 8.216 8.487 7.649 7.781 33,635,888 -0.40(-4.85%)
Nov 19, 2008 8.631 8.852 8.109 8.178 54,789,300 -0.21(-2.55%)
Nov 18, 2008 8.184 8.505 8.052 8.392 30,879,012 +0.42(+5.21%)
Nov 17, 2008 8.102 8.285 7.901 7.976 34,456,492 +0.04(+0.56%)
Nov 14, 2008 7.831 8.285 7.699 7.932 0 -0.98(-11.02%)
Nov 13, 2008 8.146 8.928 7.863 8.915 44,588,864 +0.90(+11.24%)
Nov 12, 2008 8.398 8.468 7.907 8.014 39,702,424 -0.71(-8.16%)
Nov 11, 2008 9.117 9.161 8.487 8.726 33,962,640 -0.63(-6.73%)
Nov 10, 2008 10.02 10.02 9.230 9.356 29,714,998 -0.28(-2.94%)
Nov 07, 2008 9.369 9.734 9.287 9.640 29,203,700 +0.37(+4.01%)
Nov 06, 2008 9.948 10.07 9.142 9.268 29,386,368 -0.89(-8.75%)
Nov 05, 2008 10.40 10.62 10.11 10.16 27,466,782 -0.39(-3.70%)
Nov 04, 2008 10.52 10.74 10.31 10.55 27,544,842 +0.58(+5.82%)
Nov 03, 2008 9.892 10.11 9.847 9.967 25,837,322 +0.40(+4.22%)
Oct 31, 2008 9.961 9.986 9.457 9.564 55,504,340 -0.89(-8.55%)
Oct 30, 2008 10.57 10.62 10.08 10.46 33,829,644 +0.57(+5.80%)
Oct 29, 2008 10.04 10.38 9.797 9.885 34,672,396 -0.20(-2.00%)
Oct 28, 2008 9.343 10.12 8.896 10.09 56,535,632 +0.80(+8.62%)
Oct 27, 2008 9.205 9.829 9.192 9.287 32,856,298 -0.44(-4.53%)
Oct 24, 2008 8.965 10.19 8.940 9.728 31,172,822 -0.31(-3.14%)
Oct 23, 2008 9.684 10.24 9.488 10.04 30,206,648 +0.39(+4.05%)
Oct 22, 2008 10.22 10.27 9.356 9.652 26,465,054 -1.03(-9.62%)
Oct 21, 2008 10.77 11.03 10.64 10.68 40,605,624 -0.63(-5.57%)
Oct 20, 2008 11.29 11.40 10.98 11.31 38,273,592 +0.71(+6.65%)
Oct 17, 2008 10.24 10.99 10.12 10.60 0 +0.16(+1.57%)
Oct 16, 2008 9.942 10.57 9.261 10.44 66,201,452 +0.92(+9.66%)
Oct 15, 2008 10.46 10.57 9.450 9.520 61,572,332 -1.40(-12.86%)
Oct 14, 2008 11.35 11.40 10.68 10.92 51,738,268 +0.14(+1.28%)
Oct 13, 2008 10.30 11.04 10.08 10.79 41,732,788 +0.88(+8.84%)
Oct 10, 2008 9.545 10.60 9.325 9.910 0 -0.30(-2.90%)
Oct 09, 2008 10.92 10.96 9.999 10.21 34,249,888 -0.26(-2.47%)
Oct 08, 2008 10.44 11.04 10.30 10.46 54,438,792 -0.05(-0.48%)
Oct 07, 2008 11.00 11.10 10.52 10.52 45,300,064 -0.01(-0.06%)
Oct 06, 2008 10.68 10.70 9.917 10.52 53,614,236 -0.66(-5.92%)
Oct 03, 2008 11.26 11.63 11.18 11.18 0 +0.16(+1.43%)
Oct 02, 2008 11.24 11.27 10.86 11.03 29,504,038 -0.63(-5.41%)
Oct 01, 2008 11.61 11.89 11.38 11.66 21,845,678 -0.09(-0.80%)
Sep 30, 2008 11.40 11.76 11.34 11.75 24,497,702 +0.66(+5.97%)
Sep 29, 2008 11.91 11.96 10.85 11.09 33,308,776 -1.31(-10.57%)
Sep 26, 2008 12.32 12.60 12.15 12.40 0 -0.35(-2.77%)
Sep 25, 2008 12.86 13.02 12.64 12.75 23,044,162 +0.20(+1.61%)
Sep 24, 2008 12.92 12.94 12.50 12.55 16,943,030 +0.06(+0.45%)
Sep 23, 2008 12.68 12.81 12.41 12.49 21,516,790 -0.09(-0.70%)
Sep 22, 2008 13.16 13.19 12.53 12.58 23,683,188 -0.88(-6.55%)
Sep 19, 2008 13.37 13.56 12.97 13.46 0 +0.82(+6.48%)
Sep 18, 2008 12.51 12.76 11.89 12.64 33,646,204 +0.39(+3.19%)
Sep 17, 2008 12.33 12.54 11.78 12.25 34,306,752 -0.59(-4.56%)
Sep 16, 2008 12.35 12.95 12.32 12.84 29,615,154 +0.19(+1.49%)
Sep 15, 2008 12.66 12.92 12.58 12.65 36,647,332 -0.36(-2.76%)
Sep 12, 2008 12.98 13.14 12.87 13.01 0 +0.03(+0.19%)
Sep 11, 2008 12.54 13.02 12.41 12.98 38,100,712 +0.35(+2.79%)
Sep 10, 2008 12.68 12.78 12.53 12.63 36,352,468 +0.21(+1.67%)
Sep 09, 2008 12.24 12.66 12.22 12.42 78,381,200 -0.11(-0.85%)
Sep 08, 2008 12.70 12.83 11.87 12.53 59,186,076 -0.46(-3.54%)
Sep 05, 2008 12.63 13.01 12.13 12.99 0 -1.06(-7.57%)
Sep 04, 2008 14.45 14.52 14.01 14.06 33,545,030 -0.77(-5.19%)
Sep 03, 2008 14.89 14.91 14.62 14.82 45,639,528 -0.58(-3.76%)
Sep 02, 2008 15.53 15.76 15.28 15.40 27,243,454 -0.45(-2.86%)
Aug 29, 2008 15.73 15.98 15.72 15.86 0 -0.42(-2.59%)
Aug 28, 2008 16.18 16.31 16.13 16.28 12,866,052 -0.07(-0.42%)
Aug 27, 2008 16.31 16.43 16.19 16.35 14,033,597 -0.06(-0.35%)
Aug 26, 2008 16.39 16.56 16.30 16.41 16,900,014 +0.20(+1.24%)
Aug 25, 2008 16.27 16.39 15.99 16.20 16,742,797 -0.37(-2.24%)
Aug 22, 2008 16.09 16.63 16.09 16.58 0 +0.45(+2.77%)
Aug 21, 2008 15.85 16.19 15.84 16.13 25,205,648 +0.25(+1.55%)
Aug 20, 2008 15.78 15.91 15.69 15.88 18,773,570 +0.08(+0.48%)
Aug 19, 2008 15.71 15.82 15.54 15.81 21,456,996 -0.13(-0.79%)
Aug 18, 2008 16.01 16.08 15.74 15.93 18,691,382 -0.11(-0.71%)
Aug 15, 2008 16.24 16.30 15.95 16.05 0 -0.30(-1.85%)
Aug 14, 2008 15.95 16.56 15.93 16.35 21,772,952 +0.05(+0.31%)
Aug 13, 2008 16.35 16.39 15.95 16.30 22,934,806 -0.44(-2.63%)
Aug 12, 2008 16.88 16.90 16.65 16.74 15,784,872 -0.30(-1.77%)
Aug 11, 2008 16.94 17.24 16.92 17.04 15,796,868 -0.01(-0.07%)
Aug 08, 2008 16.51 17.12 16.51 17.05 15,635,713 +0.00(+0.00%)
Aug 07, 2008 17.26 17.26 16.97 17.05 15,696,805 -0.55(-3.11%)
Aug 06, 2008 17.58 17.63 17.41 17.60 13,771,076 +0.09(+0.54%)
Aug 05, 2008 17.48 17.56 17.38 17.51 18,435,648 +0.26(+1.53%)
Aug 04, 2008 17.38 17.55 17.14 17.24 16,241,708 +0.16(+0.92%)
Aug 01, 2008 17.18 17.21 16.87 17.09 14,500,077 -0.13(-0.73%)
Jul 31, 2008 17.15 17.43 17.12 17.21 22,035,850 -0.25(-1.44%)
Jul 30, 2008 17.48 17.60 17.16 17.46 16,365,846 -0.09(-0.54%)
Jul 29, 2008 17.56 17.58 17.31 17.56 13,234,988 +0.16(+0.94%)
Jul 28, 2008 17.72 17.79 17.35 17.40 16,697,641 -0.33(-1.85%)
Jul 25, 2008 17.67 17.86 17.53 17.72 24,689,818 +0.53(+3.08%)
Jul 24, 2008 17.40 17.62 17.13 17.19 36,970,892 +0.37(+2.21%)
Jul 23, 2008 16.71 16.91 16.64 16.82 19,478,948 -0.04(-0.26%)
Jul 22, 2008 16.61 16.87 16.54 16.87 35,670,748 -0.35(-2.01%)
Jul 21, 2008 17.40 17.43 17.11 17.21 15,576,498 -0.12(-0.69%)
Jul 18, 2008 17.26 17.53 17.12 17.33 36,096,608 +0.13(+0.73%)
Jul 17, 2008 17.01 17.33 16.89 17.21 64,978,456 +1.37(+8.68%)
Jul 16, 2008 15.68 16.17 15.51 15.83 44,753,244 +0.17(+1.09%)
Jul 15, 2008 15.59 15.95 15.30 15.66 36,680,888 -0.07(-0.44%)
Jul 14, 2008 16.30 16.32 15.62 15.73 33,807,520 -0.66(-4.00%)
Jul 11, 2008 16.17 16.59 15.91 16.39 34,572,252 +0.18(+1.09%)
Jul 10, 2008 15.85 16.27 15.85 16.21 34,005,856 +0.53(+3.38%)
Jul 09, 2008 16.01 16.07 15.66 15.68 26,651,502 -0.15(-0.95%)
Jul 08, 2008 15.39 15.86 15.30 15.83 34,439,948 +0.35(+2.28%)
Jul 07, 2008 15.87 15.94 15.29 15.48 25,837,420 +0.04(+0.29%)
Jul 04, 2008 15.50 15.66 15.12 15.44 19,846,434 +0.00(+0.00%)
Jul 03, 2008 15.50 15.66 15.12 15.44 19,846,434 +0.52(+3.51%)
Jul 02, 2008 15.22 15.28 14.86 14.91 28,862,346 -0.34(-2.23%)
Jul 01, 2008 14.93 15.28 14.86 15.25 35,558,196 -0.18(-1.18%)
Jun 30, 2008 15.25 15.56 15.22 15.44 22,731,196 +0.30(+1.96%)
Jun 27, 2008 15.36 15.37 14.99 15.14 39,265,652 -0.65(-4.11%)
Jun 26, 2008 16.25 16.26 15.73 15.79 29,097,692 -0.66(-3.99%)
Jun 25, 2008 16.40 16.58 16.34 16.44 42,760,628 +0.91(+5.84%)
Jun 24, 2008 15.34 15.74 15.22 15.54 28,399,704 +0.14(+0.94%)
Jun 23, 2008 15.28 15.44 15.21 15.39 28,133,138 +0.09(+0.58%)
Jun 20, 2008 15.06 15.43 14.88 15.30 41,934,228 -0.09(-0.61%)
Jun 19, 2008 15.59 15.61 15.35 15.40 50,560,344 -0.61(-3.82%)
Jun 18, 2008 16.04 16.14 15.91 16.01 17,942,842 -0.20(-1.21%)
Jun 17, 2008 16.15 16.39 16.12 16.20 28,042,338 +0.14(+0.90%)
Jun 16, 2008 16.17 16.23 16.01 16.06 22,278,332 -0.37(-2.26%)
Jun 13, 2008 16.31 16.54 16.20 16.43 32,051,160 +0.20(+1.20%)
Jun 12, 2008 16.34 16.53 16.07 16.24 27,346,052 +0.14(+0.86%)
Jun 11, 2008 16.28 16.36 15.96 16.10 23,694,696 -0.16(-0.97%)
Jun 10, 2008 16.34 16.52 16.19 16.25 36,291,832 -0.51(-3.04%)
Jun 09, 2008 16.82 16.87 16.50 16.77 38,410,552 +0.30(+1.84%)
Jun 06, 2008 16.83 16.86 16.43 16.46 27,770,182 -0.41(-2.43%)
Jun 05, 2008 16.80 16.92 16.61 16.87 37,806,868 -0.21(-1.22%)
Jun 04, 2008 17.26 17.40 17.02 17.08 26,304,164 -0.26(-1.53%)
Jun 03, 2008 17.51 17.58 17.24 17.34 23,816,658 -0.23(-1.33%)
Jun 02, 2008 17.74 17.78 17.43 17.58 26,141,404 -0.32(-1.76%)
May 30, 2008 18.13 18.16 17.85 17.89 31,373,590 +0.24(+1.36%)
May 29, 2008 17.65 17.77 17.47 17.65 26,210,978 -0.22(-1.23%)
May 28, 2008 18.06 18.13 17.68 17.87 34,163,188 +0.09(+0.50%)
May 27, 2008 17.68 17.82 17.62 17.79 24,440,980 -0.14(-0.77%)
May 26, 2008 18.13 18.14 17.86 17.92 0 +0.00(+0.00%)
May 23, 2008 18.13 18.14 17.86 17.92 22,601,750 -0.31(-1.69%)
May 22, 2008 18.15 18.32 18.10 18.23 18,422,056 +0.14(+0.77%)
May 21, 2008 18.64 18.74 18.05 18.09 26,312,362 -0.54(-2.87%)
May 20, 2008 18.74 18.74 18.43 18.63 22,309,866 -0.06(-0.30%)
May 19, 2008 18.76 19.01 18.56 18.69 25,002,724 +0.31(+1.68%)
May 16, 2008 18.39 18.43 18.20 18.38 36,378,644 +0.55(+3.11%)
May 15, 2008 17.83 17.84 17.61 17.82 29,592,306 +0.00(+0.00%)
May 14, 2008 17.70 18.02 17.68 17.82 42,729,536 +0.04(+0.25%)
May 13, 2008 17.91 17.91 17.74 17.78 30,542,904 -0.24(-1.33%)
May 12, 2008 18.12 18.13 17.84 18.02 27,699,972 -0.04(-0.24%)
May 09, 2008 18.21 18.32 17.98 18.06 19,077,506 -0.66(-3.53%)
May 08, 2008 18.66 18.79 18.54 18.72 19,128,882 +0.15(+0.81%)
May 07, 2008 18.81 19.04 18.56 18.57 22,625,854 -0.10(-0.54%)
May 06, 2008 18.43 18.72 18.38 18.67 20,959,684 +0.04(+0.20%)
May 05, 2008 18.53 18.83 18.47 18.64 21,550,978 -0.13(-0.67%)
May 02, 2008 18.97 19.01 18.52 18.76 41,899,988 -0.44(-2.30%)
May 01, 2008 19.00 19.20 18.84 19.20 22,181,796 +0.26(+1.36%)
Apr 30, 2008 18.94 19.39 18.80 18.95 30,186,116 +0.12(+0.64%)
Apr 29, 2008 18.55 18.98 18.55 18.83 30,444,972 +0.23(+1.25%)
Apr 28, 2008 18.35 18.70 18.24 18.59 31,863,088 +0.49(+2.71%)
Apr 25, 2008 18.34 18.34 18.02 18.10 22,719,262 +0.09(+0.49%)
Apr 24, 2008 18.03 18.15 17.82 18.01 33,216,824 -0.35(-1.89%)
Apr 23, 2008 18.14 18.42 18.08 18.36 24,681,842 +0.32(+1.78%)
Apr 22, 2008 18.12 18.21 17.96 18.04 20,429,154 -0.14(-0.80%)
Apr 21, 2008 18.32 18.43 18.14 18.18 28,987,692 -0.09(-0.48%)
Apr 18, 2008 18.38 18.41 17.99 18.27 41,841,856 +0.03(+0.17%)
Apr 17, 2008 18.65 18.72 17.96 18.24 142,528,288 -2.99(-14.07%)
Apr 16, 2008 20.91 21.31 20.73 21.23 25,174,640 +1.00(+4.95%)
Apr 15, 2008 20.34 20.39 20.09 20.22 19,680,016 -0.06(-0.31%)
Apr 14, 2008 20.39 20.46 20.21 20.29 17,084,312 -0.15(-0.74%)
Apr 11, 2008 20.56 20.69 20.38 20.44 17,065,182 -0.24(-1.16%)
Apr 10, 2008 20.79 20.95 20.55 20.68 22,621,456 -0.05(-0.24%)
Apr 09, 2008 21.12 21.14 20.58 20.73 22,885,838 -0.52(-2.46%)
Apr 08, 2008 21.04 21.41 21.01 21.25 18,026,752 -0.18(-0.85%)
Apr 07, 2008 21.96 21.99 21.26 21.43 17,039,272 +0.03(+0.15%)
Apr 04, 2008 21.30 21.57 21.03 21.40 18,321,790 +0.13(+0.59%)
Apr 03, 2008 21.16 21.39 21.08 21.28 26,572,090 +0.04(+0.21%)
Apr 02, 2008 21.42 21.52 21.11 21.23 28,431,642 +0.13(+0.63%)
Apr 01, 2008 21.15 21.24 20.93 21.10 37,426,188 +1.05(+5.21%)
Mar 31, 2008 20.02 20.29 19.90 20.05 21,327,134 +0.37(+1.89%)
Mar 28, 2008 19.76 20.03 19.58 19.68 21,586,252 +0.21(+1.07%)
Mar 27, 2008 19.88 19.89 19.41 19.47 17,262,818 -0.32(-1.62%)
Mar 26, 2008 20.21 20.24 19.63 19.80 22,809,144 -0.11(-0.54%)
Mar 25, 2008 18.86 20.00 18.77 19.90 48,401,664 +0.81(+4.26%)
Mar 24, 2008 18.43 19.51 18.43 19.09 28,115,500 +0.63(+3.41%)
Mar 21, 2008 18.13 18.59 17.94 18.46 52,009,500 +0.00(+0.00%)
Mar 20, 2008 18.13 18.59 17.94 18.46 52,008,072 -0.02(-0.10%)
Mar 19, 2008 19.43 19.64 18.42 18.48 72,977,856 -2.15(-10.42%)
Mar 18, 2008 20.17 20.73 20.12 20.63 24,504,730 +1.04(+5.31%)
Mar 17, 2008 19.30 19.81 19.16 19.59 26,000,072 -0.28(-1.40%)
Mar 14, 2008 20.61 20.61 19.65 19.86 35,880,068 -0.72(-3.52%)
Mar 13, 2008 19.83 20.66 19.71 20.59 30,108,990 +0.37(+1.81%)
Mar 12, 2008 20.28 20.51 20.22 20.22 35,102,548 -0.11(-0.52%)
Mar 11, 2008 19.95 20.38 19.56 20.33 66,871,596 -0.39(-1.89%)
Mar 10, 2008 20.99 21.01 20.54 20.72 24,969,684 -0.10(-0.48%)
Mar 07, 2008 20.92 21.24 20.53 20.82 31,563,786 -0.47(-2.22%)
Mar 06, 2008 21.64 21.69 21.23 21.30 21,992,456 -0.64(-2.91%)
Mar 05, 2008 21.80 22.19 21.62 21.93 28,850,498 +0.23(+1.08%)
Mar 04, 2008 21.52 21.72 21.07 21.70 43,322,776 -0.79(-3.53%)
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.