Skip to main content

Nokia Corp ADR (NY: NOK )

3.540 -0.060 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 22.46 22.54 22.14 22.49 23,382,450 -0.20(-0.86%)
Feb 29, 2008 23.24 23.24 22.62 22.69 22,439,992 -1.19(-4.99%)
Feb 28, 2008 23.99 24.10 23.67 23.88 17,152,062 -0.22(-0.91%)
Feb 27, 2008 23.70 24.34 23.70 24.10 16,160,501 +0.11(+0.45%)
Feb 26, 2008 23.32 24.14 23.32 23.99 24,040,718 +0.59(+2.50%)
Feb 25, 2008 23.12 23.45 23.00 23.41 16,707,978 +0.20(+0.84%)
Feb 22, 2008 22.99 23.21 22.62 23.21 13,304,885 +0.40(+1.74%)
Feb 21, 2008 23.21 23.40 22.77 22.81 17,698,882 -0.31(-1.36%)
Feb 20, 2008 22.66 23.24 22.49 23.13 15,887,875 +0.40(+1.77%)
Feb 19, 2008 23.20 23.22 22.62 22.73 18,451,284 -0.03(-0.11%)
Feb 18, 2008 22.64 22.79 22.42 22.75 0 +0.00(+0.00%)
Feb 15, 2008 22.64 22.79 22.42 22.75 14,060,358 -0.07(-0.30%)
Feb 14, 2008 23.49 23.52 22.67 22.82 24,579,482 -0.66(-2.79%)
Feb 13, 2008 23.25 23.54 22.99 23.48 22,272,330 +0.26(+1.14%)
Feb 12, 2008 23.23 23.69 23.06 23.21 26,575,176 +0.45(+1.97%)
Feb 11, 2008 22.40 22.86 22.16 22.76 20,283,786 +0.46(+2.06%)
Feb 08, 2008 21.89 22.39 21.89 22.30 25,770,178 +0.51(+2.34%)
Feb 07, 2008 21.36 22.05 21.33 21.79 25,405,294 -0.08(-0.37%)
Feb 06, 2008 22.09 22.33 21.77 21.87 24,427,400 +0.03(+0.12%)
Feb 05, 2008 22.54 22.63 21.81 21.85 31,117,972 -1.49(-6.40%)
Feb 04, 2008 23.57 23.62 23.22 23.34 15,742,728 -0.36(-1.52%)
Feb 01, 2008 23.38 23.78 23.20 23.70 25,071,852 +0.30(+1.29%)
Jan 31, 2008 22.16 23.42 22.09 23.40 38,144,664 +1.12(+5.00%)
Jan 30, 2008 22.03 22.82 21.87 22.28 32,004,898 +0.45(+2.05%)
Jan 29, 2008 21.60 21.92 21.35 21.84 24,100,872 +0.06(+0.29%)
Jan 28, 2008 21.62 21.93 21.46 21.77 24,843,778 -0.33(-1.48%)
Jan 25, 2008 22.95 23.06 22.02 22.10 49,655,356 -0.88(-3.84%)
Jan 24, 2008 21.79 23.05 21.72 22.98 81,328,600 +2.55(+12.49%)
Jan 23, 2008 19.05 20.62 18.66 20.43 92,378,744 +0.46(+2.30%)
Jan 22, 2008 18.93 20.12 18.59 19.97 34,440,504 -0.57(-2.76%)
Jan 21, 2008 20.98 21.16 20.31 20.54 0 +0.00(+0.00%)
Jan 18, 2008 20.98 21.16 20.31 20.54 31,599,832 -0.29(-1.39%)
Jan 17, 2008 21.49 21.64 20.61 20.83 34,107,044 -0.67(-3.13%)
Jan 16, 2008 21.88 22.17 21.22 21.50 32,834,220 -0.53(-2.40%)
Jan 15, 2008 22.45 22.47 21.83 22.03 20,796,262 -0.23(-1.05%)
Jan 14, 2008 22.45 22.51 22.11 22.27 24,718,268 +0.96(+4.49%)
Jan 11, 2008 21.91 22.09 21.13 21.31 37,140,568 -0.64(-2.93%)
Jan 10, 2008 21.33 22.11 21.19 21.95 35,801,520 +0.40(+1.87%)
Jan 09, 2008 21.54 21.65 20.83 21.55 36,845,768 -0.05(-0.23%)
Jan 08, 2008 22.35 22.73 21.55 21.60 30,017,534 -0.25(-1.15%)
Jan 07, 2008 22.77 22.83 21.55 21.85 30,780,808 -0.82(-3.61%)
Jan 04, 2008 23.43 23.43 22.52 22.67 25,872,114 -1.36(-5.66%)
Jan 03, 2008 24.00 24.09 23.56 24.03 16,240,867 +0.47(+1.98%)
Jan 02, 2008 24.16 24.18 23.37 23.56 19,031,980 -0.62(-2.58%)
Jan 01, 2008 24.32 24.38 24.02 24.19 0 +0.00(+0.00%)
Dec 31, 2007 24.32 24.38 24.02 24.19 9,172,273 -0.22(-0.90%)
Dec 28, 2007 24.68 24.72 24.36 24.41 14,306,361 +0.03(+0.10%)
Dec 27, 2007 24.80 24.82 24.27 24.38 16,791,638 -0.08(-0.31%)
Dec 26, 2007 24.19 24.46 23.94 24.46 9,087,139 +0.20(+0.83%)
Dec 24, 2007 24.51 24.53 24.19 24.26 5,486,591 -0.02(-0.08%)
Dec 21, 2007 24.24 24.55 24.19 24.28 23,190,670 +0.55(+2.34%)
Dec 20, 2007 23.29 23.88 23.29 23.72 25,171,988 +0.71(+3.09%)
Dec 19, 2007 22.98 23.26 22.83 23.01 16,887,392 +0.03(+0.11%)
Dec 18, 2007 22.88 23.09 22.30 22.98 21,043,426 +0.16(+0.69%)
Dec 17, 2007 23.25 23.30 22.76 22.83 20,926,846 -0.98(-4.10%)
Dec 14, 2007 23.78 24.14 23.71 23.80 14,419,569 -0.65(-2.65%)
Dec 13, 2007 24.48 24.66 24.02 24.45 15,933,383 -0.47(-1.87%)
Dec 12, 2007 25.25 25.32 24.80 24.92 17,074,978 +0.34(+1.38%)
Dec 11, 2007 25.37 25.41 24.43 24.58 13,910,102 -0.61(-2.43%)
Dec 10, 2007 25.19 25.38 25.08 25.19 9,589,698 +0.31(+1.24%)
Dec 07, 2007 24.85 24.99 24.57 24.88 15,856,421 +0.31(+1.26%)
Dec 06, 2007 24.62 24.65 24.16 24.57 23,380,802 +0.06(+0.23%)
Dec 05, 2007 24.63 25.03 24.38 24.51 23,143,796 -0.01(-0.03%)
Dec 04, 2007 24.64 24.67 24.30 24.52 29,610,024 -0.83(-3.28%)
Dec 03, 2007 25.21 25.57 25.17 25.35 19,269,104 +0.57(+2.31%)
Nov 30, 2007 25.44 25.51 24.67 24.78 17,715,708 -0.43(-1.72%)
Nov 29, 2007 24.93 25.35 24.89 25.21 14,769,904 -0.03(-0.10%)
Nov 28, 2007 24.58 25.39 24.58 25.24 21,257,556 +1.18(+4.92%)
Nov 27, 2007 23.92 24.05 23.58 24.05 19,587,062 +0.00(+0.00%)
Nov 26, 2007 24.75 24.85 24.04 24.05 14,574,561 -0.30(-1.24%)
Nov 23, 2007 24.18 24.45 24.08 24.36 6,480,911 +0.60(+2.52%)
Nov 21, 2007 24.15 24.21 23.36 23.76 18,701,512 -0.72(-2.96%)
Nov 20, 2007 24.95 24.95 23.91 24.48 21,503,874 +0.39(+1.62%)
Nov 19, 2007 24.48 24.55 23.96 24.09 12,855,805 -0.08(-0.31%)
Nov 16, 2007 24.21 24.29 23.66 24.17 21,035,770 +0.18(+0.76%)
Nov 15, 2007 23.99 24.33 23.79 23.99 18,499,014 -0.26(-1.07%)
Nov 14, 2007 24.88 24.91 24.16 24.24 20,653,298 -0.20(-0.82%)
Nov 13, 2007 23.88 24.51 23.77 24.45 24,958,144 +1.22(+5.23%)
Nov 12, 2007 23.82 23.92 23.08 23.23 29,700,892 -0.67(-2.82%)
Nov 09, 2007 24.60 24.63 23.83 23.90 32,291,636 -1.35(-5.34%)
Nov 08, 2007 25.67 25.71 24.33 25.25 28,538,344 -0.54(-2.08%)
Nov 07, 2007 26.27 26.60 25.72 25.79 22,676,166 -0.11(-0.41%)
Nov 06, 2007 25.57 25.95 25.52 25.89 21,982,864 +1.01(+4.08%)
Nov 05, 2007 24.80 25.02 24.68 24.88 19,294,274 -0.14(-0.55%)
Nov 02, 2007 24.70 25.08 24.54 25.02 17,952,692 +0.47(+1.90%)
Nov 01, 2007 25.04 25.04 24.50 24.55 16,023,748 -0.47(-1.89%)
Oct 31, 2007 24.65 25.11 24.61 25.02 15,389,973 +0.18(+0.71%)
Oct 30, 2007 24.80 25.01 24.71 24.85 18,533,456 -0.30(-1.18%)
Oct 29, 2007 24.75 25.15 24.61 25.14 19,166,248 +0.21(+0.86%)
Oct 26, 2007 25.14 25.16 24.79 24.93 22,308,652 +0.30(+1.20%)
Oct 25, 2007 24.43 24.68 24.35 24.63 17,737,704 +0.15(+0.62%)
Oct 24, 2007 24.39 24.48 23.87 24.48 24,394,888 +0.25(+1.01%)
Oct 23, 2007 23.99 24.25 23.83 24.24 23,239,966 +0.73(+3.11%)
Oct 22, 2007 23.17 23.52 23.10 23.51 15,928,198 +0.33(+1.44%)
Oct 19, 2007 23.68 23.69 23.10 23.17 27,572,472 -0.54(-2.29%)
Oct 18, 2007 23.97 24.02 23.53 23.71 60,571,284 +0.70(+3.04%)
Oct 17, 2007 22.61 23.13 22.43 23.02 30,178,232 +0.77(+3.45%)
Oct 16, 2007 22.75 22.91 22.10 22.25 43,045,652 -0.71(-3.10%)
Oct 15, 2007 23.32 23.33 22.81 22.96 15,158,398 -0.54(-2.31%)
Oct 12, 2007 23.33 23.51 23.27 23.50 23,822,050 -0.13(-0.53%)
Oct 11, 2007 23.95 24.25 23.58 23.63 27,993,268 +0.49(+2.12%)
Oct 10, 2007 23.02 23.24 22.93 23.13 20,816,984 +0.33(+1.44%)
Oct 09, 2007 22.59 22.83 22.45 22.81 28,736,874 -0.03(-0.11%)
Oct 08, 2007 22.70 22.84 22.62 22.83 10,352,146 -0.18(-0.79%)
Oct 05, 2007 23.15 23.22 22.93 23.02 25,650,694 +0.12(+0.52%)
Oct 04, 2007 22.65 22.96 22.46 22.90 21,633,132 -0.20(-0.85%)
Oct 03, 2007 23.20 23.30 23.02 23.09 18,226,646 -0.40(-1.69%)
Oct 02, 2007 23.44 23.62 23.27 23.49 20,146,386 -0.43(-1.79%)
Oct 01, 2007 23.15 24.09 23.15 23.92 37,899,548 +0.02(+0.08%)
Sep 28, 2007 23.95 23.97 23.70 23.90 18,851,216 -0.01(-0.03%)
Sep 27, 2007 23.91 23.98 23.73 23.90 13,086,921 +0.32(+1.36%)
Sep 26, 2007 23.66 23.81 23.48 23.58 19,994,392 +0.35(+1.49%)
Sep 25, 2007 22.96 23.29 22.91 23.24 14,936,029 +0.20(+0.88%)
Sep 24, 2007 23.15 23.22 22.93 23.03 13,830,753 -0.31(-1.32%)
Sep 21, 2007 23.35 23.41 23.13 23.34 14,696,676 +0.16(+0.71%)
Sep 20, 2007 23.15 23.44 23.03 23.18 17,083,216 +0.13(+0.57%)
Sep 19, 2007 22.90 23.34 22.89 23.05 33,028,336 +0.40(+1.78%)
Sep 18, 2007 21.80 22.69 21.67 22.64 25,179,080 +1.15(+5.37%)
Sep 17, 2007 21.69 21.75 21.37 21.49 17,968,338 +0.30(+1.43%)
Sep 14, 2007 21.30 21.33 21.11 21.19 12,773,047 -0.16(-0.74%)
Sep 13, 2007 21.33 21.42 21.25 21.35 15,815,664 +0.13(+0.62%)
Sep 12, 2007 21.32 21.39 21.16 21.21 23,057,580 -0.58(-2.66%)
Sep 11, 2007 21.78 21.93 21.69 21.79 23,180,350 +0.34(+1.59%)
Sep 10, 2007 21.81 21.87 21.23 21.45 16,362,619 +0.07(+0.32%)
Sep 07, 2007 21.44 21.57 21.18 21.38 14,218,448 -0.17(-0.79%)
Sep 06, 2007 21.32 21.65 21.23 21.55 27,255,372 +0.53(+2.52%)
Sep 05, 2007 21.16 21.17 20.77 21.02 17,702,230 -0.14(-0.68%)
Sep 04, 2007 20.70 21.28 20.68 21.17 12,533,871 +0.45(+2.19%)
Aug 31, 2007 20.87 20.88 20.65 20.72 11,222,735 +0.26(+1.26%)
Aug 30, 2007 20.43 20.70 20.26 20.46 31,564,030 +0.18(+0.90%)
Aug 29, 2007 19.53 20.27 19.80 20.27 23,236,538 +1.37(+7.23%)
Aug 28, 2007 19.30 19.36 18.86 18.91 9,431,243 -0.49(-2.53%)
Aug 27, 2007 19.46 19.55 19.37 19.40 9,196,963 -0.11(-0.58%)
Aug 24, 2007 19.22 19.51 19.18 19.51 10,753,553 +0.52(+2.75%)
Aug 23, 2007 19.18 19.20 18.80 18.99 14,071,113 -0.25(-1.28%)
Aug 22, 2007 19.23 19.33 19.13 19.23 21,476,950 +0.52(+2.79%)
Aug 21, 2007 18.60 18.89 18.57 18.71 15,019,516 +0.05(+0.27%)
Aug 20, 2007 18.82 18.84 18.38 18.66 18,050,624 +0.16(+0.85%)
Aug 17, 2007 18.62 18.74 18.20 18.50 24,476,790 +0.61(+3.42%)
Aug 16, 2007 17.71 18.06 17.23 17.89 33,295,360 -0.28(-1.56%)
Aug 15, 2007 18.46 18.70 18.12 18.18 23,340,796 -0.62(-3.32%)
Aug 14, 2007 19.21 19.25 18.76 18.80 14,468,458 -0.40(-2.10%)
Aug 13, 2007 19.18 19.44 19.14 19.20 16,883,226 +0.37(+1.94%)
Aug 10, 2007 18.55 18.91 18.36 18.84 23,472,140 +0.17(+0.91%)
Aug 09, 2007 19.00 19.23 18.61 18.67 20,414,592 -0.74(-3.80%)
Aug 08, 2007 19.20 19.63 19.16 19.41 25,495,024 +0.66(+3.49%)
Aug 07, 2007 18.93 19.04 18.50 18.75 22,620,732 -0.26(-1.36%)
Aug 06, 2007 18.86 19.05 18.64 19.01 22,693,996 +0.36(+1.93%)
Aug 03, 2007 18.89 19.47 18.63 18.65 33,273,202 -0.82(-4.21%)
Aug 02, 2007 18.52 19.50 19.11 19.47 49,763,992 +1.57(+8.76%)
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.