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 (%)
Aug 31, 2021 5.714 5.714 5.648 5.657 17,744,640 -0.08(-1.32%)
Aug 30, 2021 5.733 5.781 5.714 5.733 13,418,563 +0.01(+0.17%)
Aug 27, 2021 5.667 5.752 5.667 5.724 15,067,471 +0.04(+0.67%)
Aug 26, 2021 5.752 5.790 5.686 5.686 15,948,913 -0.04(-0.66%)
Aug 25, 2021 5.743 5.771 5.714 5.724 11,791,219 -0.02(-0.33%)
Aug 24, 2021 5.714 5.781 5.686 5.743 18,041,750 +0.03(+0.50%)
Aug 23, 2021 5.638 5.743 5.638 5.714 20,357,200 +0.11(+2.03%)
Aug 20, 2021 5.581 5.638 5.572 5.600 12,922,194 +0.01(+0.17%)
Aug 19, 2021 5.524 5.610 5.487 5.591 25,511,922 -0.06(-1.01%)
Aug 18, 2021 5.676 5.714 5.648 5.648 15,742,551 +0.01(+0.17%)
Aug 17, 2021 5.724 5.752 5.600 5.638 23,246,430 -0.12(-2.14%)
Aug 16, 2021 5.733 5.762 5.714 5.762 12,002,279 -0.05(-0.82%)
Aug 13, 2021 5.752 5.835 5.733 5.809 14,543,350 +0.09(+1.66%)
Aug 12, 2021 5.705 5.724 5.629 5.714 23,174,682 +0.00(+0.00%)
Aug 11, 2021 5.705 5.724 5.667 5.714 20,559,798 +0.00(+0.00%)
Aug 10, 2021 5.790 5.800 5.705 5.714 19,509,818 -0.08(-1.31%)
Aug 09, 2021 5.771 5.828 5.762 5.790 16,773,429 +0.00(+0.00%)
Aug 06, 2021 5.847 5.876 5.752 5.790 20,999,778 -0.09(-1.45%)
Aug 05, 2021 5.933 5.942 5.857 5.876 16,418,241 -0.04(-0.64%)
Aug 04, 2021 5.961 5.971 5.904 5.914 23,137,638 -0.06(-0.95%)
Aug 03, 2021 5.904 5.971 5.866 5.971 33,444,572 +0.15(+2.61%)
Aug 02, 2021 5.809 5.866 5.724 5.819 37,232,204 +0.05(+0.82%)
Jul 30, 2021 5.762 5.828 5.710 5.771 35,403,056 +0.03(+0.50%)
Jul 29, 2021 5.828 5.914 5.714 5.743 74,991,960 +0.23(+4.13%)
Jul 28, 2021 5.468 5.553 5.425 5.515 26,328,776 +0.06(+1.04%)
Jul 27, 2021 5.543 5.553 5.420 5.458 30,247,568 -0.09(-1.54%)
Jul 26, 2021 5.515 5.591 5.506 5.543 22,265,058 +0.09(+1.57%)
Jul 23, 2021 5.487 5.515 5.439 5.458 16,945,822 +0.00(+0.00%)
Jul 22, 2021 5.515 5.521 5.449 5.458 20,869,912 -0.05(-0.86%)
Jul 21, 2021 5.562 5.657 5.477 5.506 33,488,578 -0.01(-0.17%)
Jul 20, 2021 5.363 5.529 5.354 5.515 35,486,452 +0.20(+3.75%)
Jul 19, 2021 5.354 5.363 5.249 5.316 38,971,312 -0.08(-1.41%)
Jul 16, 2021 5.468 5.496 5.382 5.392 25,923,470 -0.07(-1.22%)
Jul 15, 2021 5.468 5.510 5.368 5.458 37,537,796 -0.09(-1.54%)
Jul 14, 2021 5.667 5.695 5.543 5.543 55,969,820 -0.04(-0.68%)
Jul 13, 2021 5.506 5.695 5.487 5.581 118,751,496 +0.48(+9.50%)
Jul 12, 2021 5.183 5.192 5.088 5.097 18,459,510 -0.09(-1.83%)
Jul 09, 2021 5.183 5.230 5.173 5.192 17,921,002 +0.06(+1.11%)
Jul 08, 2021 5.050 5.145 5.012 5.135 29,492,226 +0.02(+0.37%)
Jul 07, 2021 5.183 5.202 5.088 5.116 24,406,728 -0.03(-0.55%)
Jul 06, 2021 5.202 5.202 5.059 5.145 23,832,038 +0.03(+0.56%)
Jul 02, 2021 5.097 5.126 5.050 5.116 17,395,176 +0.02(+0.37%)
Jul 01, 2021 5.116 5.135 5.059 5.097 21,369,310 +0.05(+0.94%)
Jun 30, 2021 5.069 5.078 5.021 5.050 24,021,042 -0.04(-0.75%)
Jun 29, 2021 5.126 5.145 5.050 5.088 26,139,742 -0.04(-0.74%)
Jun 28, 2021 5.173 5.221 5.116 5.126 34,039,464 -0.05(-0.92%)
Jun 25, 2021 5.031 5.363 5.031 5.173 84,632,560 +0.29(+6.03%)
Jun 24, 2021 4.907 4.914 4.851 4.879 23,450,708 +0.09(+1.78%)
Jun 23, 2021 4.851 4.879 4.794 4.794 20,216,596 -0.06(-1.17%)
Jun 22, 2021 4.879 4.879 4.822 4.851 21,450,506 +0.01(+0.20%)
Jun 21, 2021 4.860 4.879 4.832 4.841 18,179,096 +0.00(+0.00%)
Jun 18, 2021 4.860 4.898 4.813 4.841 34,330,708 -0.06(-1.16%)
Jun 17, 2021 4.898 4.983 4.862 4.898 23,147,278 -0.06(-1.15%)
Jun 16, 2021 4.983 5.002 4.898 4.955 28,745,680 -0.07(-1.32%)
Jun 15, 2021 5.154 5.160 5.012 5.021 30,476,744 -0.15(-2.94%)
Jun 14, 2021 5.192 5.202 5.145 5.173 18,996,476 +0.02(+0.37%)
Jun 11, 2021 5.202 5.221 5.116 5.154 21,457,132 -0.01(-0.18%)
Jun 10, 2021 5.164 5.211 5.116 5.164 27,928,458 -0.05(-0.91%)
Jun 09, 2021 5.268 5.325 5.192 5.211 48,417,056 -0.09(-1.61%)
Jun 08, 2021 5.287 5.401 5.259 5.297 51,354,268 -0.03(-0.53%)
Jun 07, 2021 5.202 5.344 5.173 5.325 48,797,484 +0.12(+2.37%)
Jun 04, 2021 5.221 5.284 5.173 5.202 33,272,128 +0.00(+0.00%)
Jun 03, 2021 5.316 5.396 5.135 5.202 105,707,960 +0.03(+0.55%)
Jun 02, 2021 4.983 5.268 4.974 5.173 127,819,216 +0.25(+5.01%)
Jun 01, 2021 4.945 4.983 4.889 4.926 31,382,520 +0.03(+0.58%)
May 28, 2021 4.936 5.021 4.879 4.898 72,519,984 +0.09(+1.78%)
May 27, 2021 4.708 4.841 4.708 4.813 54,768,188 +0.11(+2.42%)
May 26, 2021 4.680 4.775 4.670 4.699 49,201,108 -0.05(-1.00%)
May 25, 2021 4.784 4.794 4.699 4.746 27,779,324 -0.02(-0.40%)
May 24, 2021 4.784 4.832 4.746 4.765 21,782,488 -0.03(-0.59%)
May 21, 2021 4.889 4.893 4.784 4.794 41,029,496 -0.09(-1.94%)
May 20, 2021 4.699 4.889 4.689 4.889 52,182,820 +0.20(+4.25%)
May 19, 2021 4.651 4.718 4.642 4.689 28,804,632 -0.04(-0.80%)
May 18, 2021 4.737 4.813 4.699 4.727 45,607,452 +0.07(+1.43%)
May 17, 2021 4.632 4.684 4.614 4.661 23,127,732 +0.01(+0.20%)
May 14, 2021 4.594 4.651 4.547 4.651 25,606,530 +0.14(+3.16%)
May 13, 2021 4.518 4.547 4.423 4.509 36,611,864 +0.04(+0.85%)
May 12, 2021 4.604 4.632 4.452 4.471 46,688,584 -0.21(-4.46%)
May 11, 2021 4.604 4.689 4.575 4.680 50,920,504 -0.05(-1.00%)
May 10, 2021 4.879 4.889 4.708 4.727 59,087,492 -0.11(-2.35%)
May 07, 2021 4.765 4.917 4.727 4.841 79,638,248 +0.22(+4.72%)
May 06, 2021 4.556 4.632 4.547 4.623 39,286,640 +0.07(+1.46%)
May 05, 2021 4.547 4.604 4.518 4.556 42,100,736 +0.09(+2.13%)
May 04, 2021 4.556 4.585 4.376 4.461 57,340,608 -0.20(-4.28%)
May 03, 2021 4.518 4.689 4.480 4.661 76,933,648 +0.22(+4.91%)
Apr 30, 2021 4.518 4.585 4.395 4.442 70,590,624 +0.01(+0.21%)
Apr 29, 2021 4.613 4.680 4.319 4.433 174,678,000 +0.45(+11.19%)
Apr 28, 2021 4.044 4.082 3.977 3.987 32,082,892 -0.02(-0.47%)
Apr 27, 2021 3.987 4.015 3.958 4.006 30,777,742 +0.02(+0.48%)
Apr 26, 2021 3.996 4.015 3.958 3.987 35,721,232 +0.00(+0.00%)
Apr 23, 2021 3.949 3.987 3.911 3.987 25,358,470 +0.04(+0.96%)
Apr 22, 2021 3.987 4.015 3.949 3.949 31,760,566 -0.05(-1.19%)
Apr 21, 2021 3.930 4.006 3.920 3.996 26,270,532 +0.06(+1.45%)
Apr 20, 2021 3.920 3.939 3.901 3.939 33,644,708 -0.02(-0.48%)
Apr 19, 2021 3.958 4.006 3.939 3.958 34,660,496 -0.01(-0.24%)
Apr 16, 2021 3.939 3.977 3.920 3.968 24,139,370 +0.05(+1.21%)
Apr 15, 2021 3.911 3.958 3.892 3.920 27,483,432 +0.00(+0.00%)
Apr 14, 2021 3.920 3.958 3.901 3.920 30,195,368 +0.00(+0.00%)
Apr 13, 2021 3.873 3.939 3.854 3.920 24,633,978 +0.06(+1.47%)
Apr 12, 2021 3.901 3.920 3.863 3.863 21,234,964 -0.06(-1.45%)
Apr 09, 2021 3.873 3.939 3.863 3.920 47,817,524 +0.07(+1.72%)
Apr 08, 2021 3.873 3.892 3.816 3.854 21,736,624 +0.01(+0.25%)
Apr 07, 2021 3.825 3.844 3.797 3.844 31,665,474 +0.05(+1.25%)
Apr 06, 2021 3.816 3.835 3.787 3.797 26,104,248 -0.05(-1.23%)
Apr 05, 2021 3.806 3.844 3.797 3.844 22,421,960 +0.05(+1.25%)
Apr 01, 2021 3.797 3.835 3.768 3.797 25,616,470 +0.04(+1.01%)
Mar 31, 2021 3.768 3.797 3.759 3.759 19,602,162 -0.03(-0.75%)
Mar 30, 2021 3.787 3.797 3.711 3.787 31,330,116 -0.03(-0.75%)
Mar 29, 2021 3.835 3.873 3.797 3.816 27,600,590 -0.04(-0.98%)
Mar 26, 2021 3.816 3.882 3.768 3.854 36,368,712 +0.09(+2.27%)
Mar 25, 2021 3.721 3.797 3.702 3.768 40,018,340 +0.05(+1.28%)
Mar 24, 2021 3.778 3.797 3.721 3.721 36,836,224 -0.06(-1.51%)
Mar 23, 2021 3.854 3.873 3.778 3.778 35,544,332 -0.08(-1.97%)
Mar 22, 2021 3.863 3.901 3.835 3.854 32,821,994 +0.04(+0.99%)
Mar 19, 2021 3.740 3.882 3.730 3.816 50,071,468 +0.10(+2.81%)
Mar 18, 2021 3.835 3.920 3.711 3.711 88,305,888 -0.35(-8.64%)
Mar 17, 2021 3.977 4.082 3.949 4.063 25,962,014 +0.04(+0.94%)
Mar 16, 2021 4.101 4.129 3.977 4.025 39,029,548 -0.06(-1.40%)
Mar 15, 2021 4.072 4.167 4.044 4.082 62,839,176 +0.08(+1.90%)
Mar 12, 2021 3.882 4.010 3.873 4.006 45,233,416 +0.11(+2.93%)
Mar 11, 2021 3.873 3.930 3.844 3.892 50,236,220 +0.13(+3.54%)
Mar 10, 2021 3.835 3.844 3.721 3.759 50,578,224 +0.00(+0.00%)
Mar 09, 2021 3.759 3.806 3.749 3.759 30,214,580 +0.09(+2.33%)
Mar 08, 2021 3.664 3.768 3.636 3.674 47,069,340 -0.01(-0.26%)
Mar 05, 2021 3.674 3.702 3.579 3.683 64,230,276 +0.06(+1.57%)
Mar 04, 2021 3.759 3.797 3.560 3.626 81,464,520 -0.15(-4.02%)
Mar 03, 2021 3.797 3.816 3.749 3.778 43,437,644 -0.06(-1.49%)
Mar 02, 2021 3.825 3.863 3.797 3.835 30,470,888 +0.00(+0.00%)
Mar 01, 2021 3.787 3.892 3.778 3.835 41,860,240 +0.11(+3.06%)
Feb 26, 2021 3.806 3.835 3.711 3.721 72,887,440 -0.12(-3.21%)
Feb 25, 2021 4.034 4.120 3.806 3.844 127,342,824 +0.01(+0.25%)
Feb 24, 2021 3.740 3.911 3.711 3.835 79,848,312 +0.09(+2.28%)
Feb 23, 2021 3.721 3.768 3.636 3.749 71,904,232 -0.01(-0.25%)
Feb 22, 2021 3.816 3.835 3.759 3.759 59,007,244 -0.10(-2.70%)
Feb 19, 2021 3.920 3.930 3.854 3.863 29,933,464 -0.05(-1.21%)
Feb 18, 2021 3.863 3.930 3.844 3.911 45,882,436 +0.01(+0.24%)
Feb 17, 2021 3.892 3.911 3.844 3.901 53,111,020 -0.02(-0.48%)
Feb 16, 2021 3.958 3.987 3.892 3.920 44,881,844 -0.04(-0.96%)
Feb 12, 2021 3.901 4.001 3.863 3.958 53,261,648 +0.07(+1.71%)
Feb 11, 2021 3.949 3.958 3.863 3.892 66,326,316 -0.07(-1.68%)
Feb 10, 2021 3.996 4.006 3.892 3.958 83,194,840 -0.02(-0.48%)
Feb 09, 2021 4.044 4.053 3.958 3.977 87,590,072 -0.07(-1.64%)
Feb 08, 2021 4.063 4.129 3.996 4.044 83,125,944 +0.04(+0.95%)
Feb 05, 2021 4.110 4.110 3.987 4.006 113,331,584 -0.14(-3.43%)
Feb 04, 2021 4.262 4.328 4.082 4.148 158,608,192 -0.31(-7.02%)
Feb 03, 2021 4.395 4.518 4.290 4.461 100,274,000 +0.16(+3.75%)
Feb 02, 2021 4.499 4.518 4.177 4.300 174,067,472 -0.34(-7.36%)
Feb 01, 2021 4.718 4.737 4.423 4.642 204,643,632 +0.31(+7.24%)
Jan 29, 2021 4.870 4.955 4.300 4.328 381,704,224 -0.12(-2.77%)
Jan 28, 2021 4.917 5.249 4.357 4.452 703,198,848 -1.77(-28.40%)
Jan 27, 2021 4.737 9.293 4.623 6.217 1,182,027,776 +1.73(+38.48%)
Jan 26, 2021 4.822 5.002 4.376 4.490 397,315,136 -0.11(-2.47%)
Jan 25, 2021 4.309 4.670 4.300 4.604 307,981,696 +0.62(+15.48%)
Jan 22, 2021 3.977 4.006 3.930 3.987 30,684,708 -0.02(-0.47%)
Jan 21, 2021 3.968 4.015 3.949 4.006 23,204,464 +0.02(+0.48%)
Jan 20, 2021 3.939 4.015 3.939 3.987 46,218,456 +0.07(+1.70%)
Jan 19, 2021 3.863 3.977 3.825 3.920 42,403,668 +0.05(+1.23%)
Jan 15, 2021 3.882 3.930 3.835 3.873 38,599,164 -0.01(-0.24%)
Jan 14, 2021 3.911 4.034 3.863 3.882 98,028,232 +0.10(+2.76%)
Jan 13, 2021 3.711 3.778 3.711 3.778 35,255,472 -0.03(-0.75%)
Jan 12, 2021 3.740 3.816 3.730 3.806 27,444,042 +0.13(+3.62%)
Jan 11, 2021 3.645 3.740 3.636 3.674 39,029,388 -0.06(-1.53%)
Jan 08, 2021 3.740 3.759 3.702 3.730 25,261,232 -0.06(-1.50%)
Jan 07, 2021 3.806 3.825 3.768 3.787 26,618,454 -0.05(-1.24%)
Jan 06, 2021 3.806 3.882 3.806 3.835 39,440,460 +0.00(+0.00%)
Jan 05, 2021 3.787 3.854 3.749 3.835 40,489,232 +0.14(+3.86%)
Jan 04, 2021 3.787 3.787 3.655 3.692 31,876,838 -0.02(-0.51%)
Dec 31, 2020 3.711 3.711 3.711 18,389,608 +0.02(+0.51%)
Dec 30, 2020 3.740 3.759 3.683 3.692 18,389,608 -0.04(-1.02%)
Dec 29, 2020 3.749 3.778 3.730 3.730 20,907,526 +0.03(+0.77%)
Dec 28, 2020 3.702 3.740 3.692 3.702 19,685,516 +0.01(+0.26%)
Dec 24, 2020 3.702 3.721 3.692 3.692 7,689,113 +0.01(+0.26%)
Dec 23, 2020 3.655 3.721 3.655 3.683 28,449,530 +0.00(+0.00%)
Dec 22, 2020 3.674 3.702 3.645 3.683 26,504,732 -0.02(-0.51%)
Dec 21, 2020 3.674 3.721 3.636 3.702 27,449,692 -0.09(-2.50%)
Dec 18, 2020 3.835 3.854 3.778 3.797 21,343,406 -0.06(-1.48%)
Dec 17, 2020 3.882 3.882 3.816 3.854 27,464,972 +0.07(+1.75%)
Dec 16, 2020 3.806 3.825 3.778 3.787 20,894,550 -0.10(-2.68%)
Dec 15, 2020 3.854 3.911 3.825 3.892 19,727,232 +0.09(+2.50%)
Dec 14, 2020 3.844 3.863 3.778 3.797 22,205,130 -0.06(-1.48%)
Dec 11, 2020 3.863 3.892 3.797 3.854 36,045,816 -0.13(-3.33%)
Dec 10, 2020 3.920 4.006 3.911 3.987 29,433,402 +0.01(+0.24%)
Dec 09, 2020 4.025 4.063 3.968 3.977 33,496,438 -0.03(-0.71%)
Dec 08, 2020 3.892 4.015 3.892 4.006 37,691,856 +0.15(+3.94%)
Dec 07, 2020 3.835 3.892 3.825 3.854 22,677,434 +0.03(+0.74%)
Dec 04, 2020 3.816 3.825 3.787 3.825 20,702,674 +0.01(+0.25%)
Dec 03, 2020 3.825 3.854 3.806 3.816 19,850,574 -0.04(-0.98%)
Dec 02, 2020 3.787 3.854 3.768 3.854 24,952,104 +0.00(+0.00%)
Dec 01, 2020 3.854 3.882 3.844 3.854 21,239,974 +0.03(+0.74%)
Nov 30, 2020 3.873 3.901 3.816 3.825 21,952,632 -0.09(-2.42%)
Nov 27, 2020 3.911 3.930 3.901 3.920 8,731,647 +0.00(+0.00%)
Nov 25, 2020 3.882 3.930 3.873 3.920 17,904,812 +0.06(+1.47%)
Nov 24, 2020 3.825 3.911 3.806 3.863 26,744,810 +0.09(+2.52%)
Nov 23, 2020 3.730 3.778 3.721 3.768 34,100,032 +0.02(+0.51%)
Nov 20, 2020 3.702 3.768 3.692 3.749 30,947,976 +0.06(+1.54%)
Nov 19, 2020 3.664 3.711 3.645 3.692 32,370,498 -0.05(-1.27%)
Nov 18, 2020 3.740 3.778 3.730 3.740 29,585,990 +0.01(+0.25%)
Nov 17, 2020 3.674 3.749 3.655 3.730 28,818,130 +0.03(+0.77%)
Nov 16, 2020 3.674 3.730 3.645 3.702 39,562,432 +0.09(+2.36%)
Nov 13, 2020 3.550 3.664 3.550 3.617 48,785,260 +0.06(+1.60%)
Nov 12, 2020 3.560 3.626 3.531 3.560 49,276,644 +0.00(+0.00%)
Nov 11, 2020 3.493 3.588 3.474 3.560 42,600,032 +0.08(+2.18%)
Nov 10, 2020 3.550 3.569 3.484 3.484 39,328,708 +0.02(+0.55%)
Nov 09, 2020 3.598 3.598 3.436 3.465 52,459,600 +0.12(+3.69%)
Nov 06, 2020 3.332 3.370 3.284 3.341 30,823,032 -0.02(-0.57%)
Nov 05, 2020 3.332 3.427 3.322 3.360 45,432,872 +0.13(+4.12%)
Nov 04, 2020 3.237 3.294 3.191 3.227 40,179,624 +0.01(+0.30%)
Nov 03, 2020 3.142 3.294 3.132 3.218 55,195,292 +0.11(+3.67%)
Nov 02, 2020 3.208 3.208 3.066 3.104 43,746,424 -0.09(-2.97%)
Oct 30, 2020 3.208 3.218 3.151 3.199 69,424,408 +0.02(+0.60%)
Oct 29, 2020 3.265 3.275 3.047 3.180 157,033,232 -0.66(-17.28%)
Oct 28, 2020 3.844 3.882 3.797 3.844 49,738,620 -0.18(-4.48%)
Oct 27, 2020 3.996 4.063 3.996 4.025 25,338,248 +0.01(+0.24%)
Oct 26, 2020 4.082 4.091 3.968 4.015 36,422,916 -0.07(-1.63%)
Oct 23, 2020 4.034 4.091 4.006 4.082 16,749,133 +0.03(+0.70%)
Oct 22, 2020 4.082 4.082 3.977 4.053 35,570,692 -0.01(-0.23%)
Oct 21, 2020 4.053 4.120 4.006 4.063 45,386,844 +0.08(+1.90%)
Oct 20, 2020 4.063 4.063 3.958 3.987 41,628,556 +0.02(+0.48%)
Oct 19, 2020 3.920 4.015 3.911 3.968 38,530,452 +0.14(+3.72%)
Oct 16, 2020 3.835 3.863 3.816 3.825 14,069,263 -0.01(-0.25%)
Oct 15, 2020 3.778 3.835 3.768 3.835 16,273,953 -0.04(-0.98%)
Oct 14, 2020 3.844 3.892 3.825 3.873 22,104,462 +0.04(+0.99%)
Oct 13, 2020 3.863 3.873 3.806 3.835 20,822,452 +0.01(+0.25%)
Oct 12, 2020 3.844 3.854 3.806 3.825 19,319,064 +0.00(+0.00%)
Oct 09, 2020 3.863 3.920 3.816 3.825 37,454,544 +0.08(+2.03%)
Oct 08, 2020 3.702 3.778 3.692 3.749 20,415,766 +0.05(+1.28%)
Oct 07, 2020 3.702 3.721 3.664 3.702 16,028,967 -0.01(-0.26%)
Oct 06, 2020 3.778 3.797 3.674 3.711 25,091,006 -0.02(-0.51%)
Oct 05, 2020 3.749 3.759 3.683 3.730 16,648,652 +0.10(+2.88%)
Oct 02, 2020 3.607 3.664 3.607 3.626 20,340,378 -0.05(-1.29%)
Oct 01, 2020 3.711 3.711 3.645 3.674 17,936,328 -0.06(-1.53%)
Sep 30, 2020 3.740 3.778 3.702 3.730 26,088,430 -0.02(-0.51%)
Sep 29, 2020 3.759 3.835 3.730 3.749 26,400,710 +0.05(+1.28%)
Sep 28, 2020 3.655 3.740 3.636 3.702 29,518,444 +0.11(+3.17%)
Sep 25, 2020 3.588 3.598 3.531 3.588 34,383,408 -0.06(-1.56%)
Sep 24, 2020 3.655 3.683 3.617 3.645 20,295,600 -0.04(-1.03%)
Sep 23, 2020 3.768 3.778 3.674 3.683 20,349,742 -0.09(-2.51%)
Sep 22, 2020 3.759 3.787 3.702 3.778 15,981,865 +0.02(+0.51%)
Sep 21, 2020 3.749 3.768 3.683 3.759 30,744,070 -0.12(-3.18%)
Sep 18, 2020 3.892 3.935 3.835 3.882 21,427,264 -0.05(-1.21%)
Sep 17, 2020 3.863 3.939 3.863 3.930 29,928,108 +0.00(+0.00%)
Sep 16, 2020 3.968 3.968 3.901 3.930 32,529,026 -0.02(-0.48%)
Sep 15, 2020 3.987 3.987 3.920 3.949 25,361,328 +0.07(+1.71%)
Sep 14, 2020 3.930 3.939 3.863 3.882 22,456,524 -0.01(-0.24%)
Sep 11, 2020 3.920 3.939 3.854 3.892 28,777,258 +0.00(+0.00%)
Sep 10, 2020 3.977 3.987 3.873 3.892 36,884,200 -0.04(-0.97%)
Sep 09, 2020 3.977 4.006 3.920 3.930 49,670,800 +0.04(+0.98%)
Sep 08, 2020 3.977 4.034 3.892 3.892 70,727,344 -0.36(-8.48%)
Sep 04, 2020 4.290 4.309 4.139 4.253 48,022,320 -0.05(-1.10%)
Sep 03, 2020 4.471 4.471 4.243 4.300 66,483,108 -0.24(-5.23%)
Sep 02, 2020 4.509 4.575 4.461 4.537 33,574,820 +0.05(+1.06%)
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.