Skip to main content

Nokia Corp ADR (NY: NOK )

3.570 -0.030 (-0.83%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.05 10.09 9.986 10.05 12,417,115 -0.07(-0.68%)
Jul 28, 2005 10.07 10.19 10.05 10.12 20,225,588 +0.12(+1.20%)
Jul 27, 2005 9.967 10.02 9.917 9.999 23,763,018 +0.14(+1.41%)
Jul 26, 2005 9.772 9.879 9.696 9.860 27,669,318 +0.30(+3.10%)
Jul 25, 2005 9.709 9.715 9.558 9.564 33,938,664 -0.24(-2.44%)
Jul 22, 2005 9.961 9.992 9.797 9.803 28,427,372 -0.14(-1.39%)
Jul 21, 2005 10.12 10.12 9.917 9.942 128,172,848 -1.31(-11.65%)
Jul 20, 2005 11.09 11.30 11.05 11.25 22,585,144 -0.11(-0.94%)
Jul 19, 2005 11.23 11.38 11.20 11.36 13,725,934 +0.14(+1.24%)
Jul 18, 2005 11.21 11.30 11.16 11.22 10,797,202 -0.09(-0.84%)
Jul 15, 2005 11.18 11.36 11.13 11.32 13,200,089 +0.01(+0.11%)
Jul 14, 2005 11.32 11.38 11.27 11.30 22,239,766 +0.11(+0.96%)
Jul 13, 2005 11.11 11.23 11.11 11.20 10,849,739 +0.08(+0.74%)
Jul 12, 2005 11.08 11.18 10.97 11.11 12,294,582 +0.09(+0.80%)
Jul 11, 2005 10.94 11.05 10.93 11.03 14,099,406 +0.23(+2.10%)
Jul 08, 2005 10.60 10.81 10.58 10.80 11,319,079 +0.24(+2.27%)
Jul 07, 2005 10.39 10.57 10.38 10.56 14,954,282 -0.05(-0.48%)
Jul 06, 2005 10.67 10.69 10.58 10.61 14,312,252 +0.03(+0.24%)
Jul 05, 2005 10.43 10.60 10.38 10.58 15,258,392 +0.11(+1.02%)
Jul 01, 2005 10.50 10.57 10.44 10.48 9,313,154 -0.01(-0.06%)
Jun 30, 2005 10.65 10.67 10.48 10.48 16,552,133 -0.22(-2.06%)
Jun 29, 2005 10.76 10.82 10.67 10.70 9,414,260 +0.01(+0.06%)
Jun 28, 2005 10.57 10.72 10.56 10.70 11,895,873 +0.03(+0.24%)
Jun 27, 2005 10.66 10.77 10.62 10.67 14,547,637 -0.03(-0.29%)
Jun 24, 2005 10.72 10.77 10.67 10.70 11,726,517 -0.11(-0.99%)
Jun 23, 2005 10.96 10.99 10.81 10.81 23,604,454 -0.18(-1.66%)
Jun 22, 2005 11.04 11.12 10.98 10.99 17,740,958 +0.11(+0.98%)
Jun 21, 2005 10.82 10.92 10.79 10.89 9,269,982 +0.04(+0.41%)
Jun 20, 2005 10.73 10.89 10.70 10.84 13,255,166 -0.06(-0.58%)
Jun 17, 2005 10.83 10.92 10.79 10.91 12,538,061 +0.13(+1.17%)
Jun 16, 2005 10.77 10.80 10.73 10.78 12,534,093 -0.01(-0.12%)
Jun 15, 2005 10.74 10.80 10.63 10.79 14,164,006 +0.09(+0.88%)
Jun 14, 2005 10.64 10.77 10.62 10.70 17,696,198 +0.06(+0.59%)
Jun 13, 2005 10.62 10.67 10.57 10.63 7,418,810 +0.02(+0.18%)
Jun 10, 2005 10.74 10.75 10.58 10.62 14,646,679 -0.06(-0.59%)
Jun 09, 2005 10.65 10.69 10.60 10.68 18,048,244 -0.06(-0.59%)
Jun 08, 2005 10.84 10.85 10.73 10.74 10,635,306 -0.02(-0.18%)
Jun 07, 2005 10.79 10.89 10.75 10.76 13,499,597 +0.03(+0.23%)
Jun 06, 2005 10.81 10.82 10.62 10.74 10,836,565 -0.03(-0.23%)
Jun 03, 2005 10.86 10.94 10.72 10.76 13,861,007 -0.16(-1.44%)
Jun 02, 2005 10.81 10.95 10.81 10.92 13,492,296 +0.16(+1.52%)
Jun 01, 2005 10.65 10.82 10.63 10.75 11,285,112 +0.13(+1.25%)
May 31, 2005 10.70 10.74 10.58 10.62 16,281,036 -0.21(-1.98%)
May 27, 2005 10.81 10.89 10.78 10.84 9,334,581 +0.03(+0.23%)
May 26, 2005 10.68 10.83 10.65 10.81 14,239,558 +0.03(+0.23%)
May 25, 2005 10.97 10.97 10.74 10.79 16,182,153 -0.27(-2.45%)
May 24, 2005 10.94 11.08 10.92 11.06 11,445,580 +0.04(+0.40%)
May 23, 2005 10.99 11.07 10.96 11.01 10,272,150 +0.00(+0.00%)
May 20, 2005 10.98 11.01 10.89 11.01 10,742,443 -0.05(-0.46%)
May 19, 2005 10.99 11.07 10.96 11.06 18,103,796 -0.03(-0.23%)
May 18, 2005 10.91 11.15 10.89 11.09 18,789,156 +0.21(+1.91%)
May 17, 2005 10.79 10.89 10.73 10.88 10,073,748 +0.03(+0.23%)
May 16, 2005 10.74 10.87 10.73 10.86 12,498,222 +0.13(+1.17%)
May 13, 2005 10.69 10.77 10.67 10.73 17,707,786 +0.13(+1.25%)
May 12, 2005 10.64 10.70 10.57 10.60 7,309,134 -0.06(-0.59%)
May 11, 2005 10.65 10.66 10.52 10.66 7,220,567 +0.01(+0.06%)
May 10, 2005 10.69 10.72 10.61 10.65 11,881,271 -0.16(-1.46%)
May 09, 2005 10.74 10.86 10.71 10.81 22,488,482 +0.16(+1.48%)
May 06, 2005 10.67 10.70 10.63 10.65 13,615,940 +0.05(+0.48%)
May 05, 2005 10.55 10.63 10.53 10.60 21,397,906 +0.10(+0.96%)
May 04, 2005 10.33 10.53 10.31 10.50 20,394,944 +0.38(+3.73%)
May 03, 2005 10.15 10.19 10.07 10.12 10,118,825 -0.02(-0.19%)
May 02, 2005 10.09 10.14 10.07 10.14 10,592,927 +0.08(+0.75%)
Apr 29, 2005 10.06 10.09 9.910 10.07 14,425,897 +0.04(+0.38%)
Apr 28, 2005 9.980 10.16 9.980 10.03 15,580,597 -0.15(-1.49%)
Apr 27, 2005 10.02 10.19 9.967 10.18 21,107,604 +0.09(+0.87%)
Apr 26, 2005 10.16 10.25 10.08 10.09 14,431,294 -0.24(-2.32%)
Apr 25, 2005 10.28 10.34 10.23 10.33 9,594,091 +0.06(+0.55%)
Apr 22, 2005 10.37 10.40 10.23 10.28 16,826,404 -0.03(-0.25%)
Apr 21, 2005 10.11 10.37 10.11 10.30 47,556,988 +0.64(+6.58%)
Apr 20, 2005 9.674 9.766 9.566 9.665 15,463,619 +0.05(+0.52%)
Apr 19, 2005 9.495 9.652 9.476 9.614 20,090,198 +0.37(+3.95%)
Apr 18, 2005 9.173 9.331 9.148 9.249 16,172,788 -0.04(-0.41%)
Apr 15, 2005 9.312 9.400 9.261 9.287 23,269,076 -0.13(-1.40%)
Apr 14, 2005 9.539 9.545 9.406 9.419 15,053,641 -0.12(-1.25%)
Apr 13, 2005 9.595 9.671 9.501 9.539 13,079,937 -0.12(-1.24%)
Apr 12, 2005 9.577 9.677 9.501 9.658 10,943,543 -0.03(-0.26%)
Apr 11, 2005 9.728 9.734 9.671 9.684 8,234,322 +0.01(+0.13%)
Apr 08, 2005 9.684 9.696 9.614 9.671 13,298,497 -0.17(-1.73%)
Apr 07, 2005 9.696 9.923 9.696 9.841 14,808,575 +0.14(+1.43%)
Apr 06, 2005 9.627 9.715 9.595 9.703 12,371,880 +0.11(+1.18%)
Apr 05, 2005 9.558 9.658 9.558 9.589 13,251,356 -0.04(-0.39%)
Apr 04, 2005 9.583 9.652 9.495 9.627 14,544,938 -0.09(-0.91%)
Apr 01, 2005 9.860 9.892 9.671 9.715 14,502,401 -0.01(-0.06%)
Mar 31, 2005 9.904 9.910 9.703 9.721 10,859,262 -0.09(-0.96%)
Mar 30, 2005 9.665 9.841 9.652 9.816 13,532,294 +0.21(+2.23%)
Mar 29, 2005 9.589 9.734 9.583 9.602 7,837,359 -0.04(-0.46%)
Mar 28, 2005 9.577 9.684 9.577 9.646 8,196,388 -0.01(-0.13%)
Mar 24, 2005 9.621 9.803 9.595 9.658 15,530,759 -0.11(-1.10%)
Mar 23, 2005 9.734 9.791 9.690 9.766 14,836,986 -0.12(-1.21%)
Mar 22, 2005 10.02 10.06 9.849 9.885 11,399,233 -0.17(-1.69%)
Mar 21, 2005 10.10 10.11 9.992 10.06 10,400,080 -0.09(-0.87%)
Mar 18, 2005 10.23 10.23 10.09 10.14 9,217,286 -0.11(-1.04%)
Mar 17, 2005 10.21 10.30 10.19 10.25 9,191,414 +0.07(+0.68%)
Mar 16, 2005 10.27 10.33 10.16 10.18 10,551,024 -0.11(-1.04%)
Mar 15, 2005 10.35 10.36 10.28 10.29 10,529,914 +0.01(+0.06%)
Mar 14, 2005 10.28 10.32 10.23 10.28 5,894,765 +0.04(+0.43%)
Mar 11, 2005 10.30 10.35 10.24 10.24 12,998,989 -0.10(-0.98%)
Mar 10, 2005 10.31 10.38 10.24 10.34 10,839,422 +0.13(+1.23%)
Mar 09, 2005 10.26 10.34 10.19 10.21 12,464,097 -0.05(-0.49%)
Mar 08, 2005 10.21 10.40 10.21 10.26 18,366,480 +0.09(+0.93%)
Mar 07, 2005 10.09 10.23 10.09 10.17 10,853,389 -0.01(-0.12%)
Mar 04, 2005 10.13 10.23 10.11 10.18 11,088,139 +0.13(+1.25%)
Mar 03, 2005 10.09 10.12 9.992 10.06 9,466,003 -0.08(-0.75%)
Mar 02, 2005 10.11 10.16 10.06 10.13 9,831,856 -0.10(-0.99%)
Mar 01, 2005 10.24 10.28 10.12 10.23 16,672,920 +0.06(+0.62%)
Feb 28, 2005 10.28 10.29 10.15 10.17 10,679,589 -0.15(-1.47%)
Feb 25, 2005 10.21 10.35 10.21 10.32 19,374,522 +0.08(+0.80%)
Feb 24, 2005 10.06 10.24 9.973 10.24 20,037,026 +0.17(+1.69%)
Feb 23, 2005 10.09 10.12 9.992 10.07 15,059,514 -0.08(-0.75%)
Feb 22, 2005 10.04 10.27 10.02 10.14 22,797,356 +0.21(+2.16%)
Feb 18, 2005 9.917 9.980 9.879 9.929 9,695,991 +0.02(+0.19%)
Feb 17, 2005 9.986 10.01 9.885 9.910 13,099,301 -0.07(-0.69%)
Feb 16, 2005 10.02 10.02 9.929 9.980 11,037,506 -0.11(-1.12%)
Feb 15, 2005 10.09 10.12 10.01 10.09 13,614,988 -0.03(-0.25%)
Feb 14, 2005 10.10 10.14 10.01 10.12 16,949,254 +0.06(+0.56%)
Feb 11, 2005 9.948 10.08 9.923 10.06 15,160,302 +0.10(+1.01%)
Feb 10, 2005 9.898 9.992 9.898 9.961 15,506,157 +0.09(+0.89%)
Feb 09, 2005 9.860 9.980 9.835 9.873 20,931,264 -0.03(-0.25%)
Feb 08, 2005 9.803 9.942 9.772 9.898 16,503,723 +0.09(+0.96%)
Feb 07, 2005 9.829 9.835 9.766 9.803 17,601,124 -0.11(-1.14%)
Feb 04, 2005 9.728 9.936 9.721 9.917 16,865,926 +0.10(+1.03%)
Feb 03, 2005 9.791 9.841 9.728 9.816 13,589,910 -0.07(-0.70%)
Feb 02, 2005 9.835 9.885 9.784 9.885 19,037,238 +0.14(+1.42%)
Feb 01, 2005 9.665 9.797 9.658 9.747 13,893,544 +0.12(+1.24%)
Jan 31, 2005 9.614 9.665 9.564 9.627 16,527,531 +0.05(+0.53%)
Jan 28, 2005 9.614 9.646 9.457 9.577 21,568,850 -0.01(-0.13%)
Jan 27, 2005 9.640 9.665 9.457 9.589 53,668,408 +0.56(+6.21%)
Jan 26, 2005 8.909 9.148 8.909 9.028 33,386,472 +0.20(+2.21%)
Jan 25, 2005 8.802 8.858 8.770 8.833 21,194,900 +0.06(+0.72%)
Jan 24, 2005 8.852 8.896 8.770 8.770 26,019,246 -0.14(-1.56%)
Jan 21, 2005 8.827 8.978 8.783 8.909 28,820,208 +0.03(+0.28%)
Jan 20, 2005 8.928 9.009 8.852 8.883 42,984,056 -0.27(-2.96%)
Jan 19, 2005 9.400 9.406 9.154 9.154 31,909,726 -0.33(-3.46%)
Jan 18, 2005 9.375 9.514 9.337 9.482 15,436,002 -0.12(-1.25%)
Jan 14, 2005 9.501 9.608 9.463 9.602 22,023,428 +0.13(+1.33%)
Jan 13, 2005 9.595 9.595 9.463 9.476 15,574,407 -0.20(-2.02%)
Jan 12, 2005 9.602 9.690 9.539 9.671 16,319,605 +0.11(+1.12%)
Jan 11, 2005 9.696 9.715 9.532 9.564 15,488,221 -0.20(-2.00%)
Jan 10, 2005 9.747 9.860 9.703 9.759 27,815,818 +0.15(+1.57%)
Jan 07, 2005 9.860 9.873 9.539 9.608 28,835,286 -0.20(-2.06%)
Jan 06, 2005 9.753 9.879 9.753 9.810 19,386,744 +0.03(+0.32%)
Jan 05, 2005 9.652 9.829 9.646 9.778 21,400,762 +0.00(+0.00%)
Jan 04, 2005 9.923 9.936 9.646 9.778 15,846,774 -0.04(-0.45%)
Jan 03, 2005 10.05 10.06 9.810 9.822 14,650,171 -0.05(-0.51%)
Dec 31, 2004 9.898 9.948 9.847 9.873 7,785,616 -0.06(-0.57%)
Dec 30, 2004 9.904 9.961 9.873 9.929 10,571,658 -0.01(-0.06%)
Dec 29, 2004 9.948 10.01 9.929 9.936 8,564,464 -0.08(-0.82%)
Dec 28, 2004 10.02 10.05 9.936 10.02 10,634,988 +0.08(+0.82%)
Dec 27, 2004 10.02 10.04 9.936 9.936 10,710,222 -0.04(-0.44%)
Dec 23, 2004 10.02 10.05 9.955 9.980 11,186,070 +0.11(+1.15%)
Dec 22, 2004 9.841 9.929 9.835 9.866 15,125,860 +0.06(+0.58%)
Dec 21, 2004 9.766 9.829 9.709 9.810 17,907,774 +0.21(+2.17%)
Dec 20, 2004 9.595 9.703 9.545 9.602 19,732,598 +0.06(+0.59%)
Dec 17, 2004 9.457 9.551 9.369 9.545 23,896,502 -0.01(-0.13%)
Dec 16, 2004 9.721 9.728 9.469 9.558 29,036,546 -0.34(-3.44%)
Dec 15, 2004 9.961 9.999 9.816 9.898 12,853,282 +0.06(+0.64%)
Dec 14, 2004 9.740 9.873 9.690 9.835 13,684,032 -0.01(-0.06%)
Dec 13, 2004 9.791 9.873 9.690 9.841 16,647,683 +0.08(+0.77%)
Dec 10, 2004 9.892 9.942 9.721 9.766 21,580,118 -0.26(-2.64%)
Dec 09, 2004 9.910 10.06 9.784 10.03 20,430,338 -0.13(-1.24%)
Dec 08, 2004 10.15 10.19 10.05 10.16 15,125,225 -0.06(-0.56%)
Dec 07, 2004 10.36 10.42 10.17 10.21 16,822,118 -0.06(-0.61%)
Dec 06, 2004 10.31 10.47 10.23 10.28 17,478,592 -0.04(-0.37%)
Dec 03, 2004 10.46 10.50 10.27 10.31 16,145,170 -0.22(-2.09%)
Dec 02, 2004 10.49 10.56 10.46 10.53 13,694,666 +0.11(+1.03%)
Dec 01, 2004 10.26 10.45 10.24 10.43 13,038,987 +0.24(+2.35%)
Nov 30, 2004 10.39 10.41 10.18 10.19 13,628,638 -0.18(-1.70%)
Nov 29, 2004 10.43 10.46 10.33 10.36 12,503,142 -0.01(-0.06%)
Nov 26, 2004 10.34 10.41 10.32 10.37 4,072,005 +0.03(+0.24%)
Nov 24, 2004 10.26 10.35 10.19 10.35 9,849,633 +0.13(+1.30%)
Nov 23, 2004 10.35 10.38 10.16 10.21 12,096,180 -0.15(-1.46%)
Nov 22, 2004 10.24 10.37 10.22 10.36 12,106,338 +0.04(+0.37%)
Nov 19, 2004 10.54 10.56 10.28 10.33 12,912,962 -0.29(-2.73%)
Nov 18, 2004 10.52 10.65 10.47 10.62 12,615,994 +0.12(+1.14%)
Nov 17, 2004 10.43 10.55 10.40 10.50 15,679,481 +0.20(+1.96%)
Nov 16, 2004 10.33 10.35 10.22 10.29 11,729,215 -0.07(-0.67%)
Nov 15, 2004 10.39 10.43 10.32 10.36 11,875,081 -0.11(-1.08%)
Nov 12, 2004 10.45 10.50 10.38 10.48 18,521,076 -0.05(-0.48%)
Nov 11, 2004 10.37 10.54 10.37 10.53 21,018,084 +0.28(+2.77%)
Nov 10, 2004 10.28 10.31 10.20 10.24 13,063,589 +0.04(+0.43%)
Nov 09, 2004 10.17 10.22 10.10 10.20 17,555,888 +0.09(+0.87%)
Nov 08, 2004 10.14 10.23 10.04 10.11 15,061,101 -0.12(-1.17%)
Nov 05, 2004 10.21 10.27 10.09 10.23 17,485,416 +0.08(+0.74%)
Nov 04, 2004 9.955 10.24 9.837 10.16 37,081,832 +0.21(+2.09%)
Nov 03, 2004 10.02 10.05 9.866 9.948 26,906,660 +0.13(+1.35%)
Nov 02, 2004 9.829 9.923 9.797 9.816 17,284,474 +0.03(+0.26%)
Nov 01, 2004 9.797 9.841 9.740 9.791 14,530,018 +0.08(+0.78%)
Oct 29, 2004 9.747 9.816 9.652 9.715 18,641,862 +0.00(+0.00%)
Oct 28, 2004 9.633 9.822 9.602 9.715 16,908,146 +0.08(+0.85%)
Oct 27, 2004 9.438 9.671 9.419 9.633 18,717,572 +0.28(+3.03%)
Oct 26, 2004 9.325 9.356 9.280 9.350 12,861,219 -0.04(-0.40%)
Oct 25, 2004 9.387 9.387 9.268 9.387 11,652,553 -0.01(-0.13%)
Oct 22, 2004 9.558 9.577 9.387 9.400 12,341,564 -0.11(-1.13%)
Oct 21, 2004 9.444 9.539 9.413 9.507 17,381,454 +0.11(+1.14%)
Oct 20, 2004 9.482 9.482 9.375 9.400 17,575,888 -0.01(-0.07%)
Oct 19, 2004 9.514 9.595 9.394 9.406 26,417,796 +0.06(+0.61%)
Oct 18, 2004 9.287 9.369 9.224 9.350 14,309,713 +0.08(+0.82%)
Oct 15, 2004 9.205 9.400 9.154 9.274 31,047,550 +0.33(+3.66%)
Oct 14, 2004 9.047 9.098 8.915 8.946 34,594,664 +0.14(+1.57%)
Oct 13, 2004 8.814 8.865 8.726 8.808 26,484,460 +0.11(+1.30%)
Oct 12, 2004 8.676 8.720 8.600 8.694 16,150,567 -0.14(-1.57%)
Oct 11, 2004 8.783 8.871 8.745 8.833 10,978,462 -0.04(-0.43%)
Oct 08, 2004 8.928 8.991 8.846 8.871 11,503,831 -0.17(-1.88%)
Oct 07, 2004 9.041 9.117 8.965 9.041 13,186,439 -0.06(-0.62%)
Oct 06, 2004 9.003 9.104 8.972 9.098 12,968,991 +0.05(+0.56%)
Oct 05, 2004 9.041 9.192 9.041 9.047 16,406,268 -0.06(-0.62%)
Oct 04, 2004 9.066 9.161 9.047 9.104 25,235,956 +0.04(+0.42%)
Oct 01, 2004 8.814 9.079 8.751 9.066 26,370,974 +0.42(+4.88%)
Sep 30, 2004 8.713 8.783 8.631 8.644 14,604,776 +0.06(+0.66%)
Sep 29, 2004 8.600 8.663 8.556 8.587 13,104,221 +0.01(+0.07%)
Sep 28, 2004 8.562 8.600 8.468 8.581 12,394,101 +0.03(+0.29%)
Sep 27, 2004 8.581 8.644 8.550 8.556 9,687,896 -0.11(-1.24%)
Sep 24, 2004 8.676 8.732 8.638 8.663 17,356,534 -0.06(-0.65%)
Sep 23, 2004 8.650 8.739 8.581 8.720 17,152,736 -0.03(-0.36%)
Sep 22, 2004 8.757 8.915 8.739 8.751 20,940,788 -0.16(-1.77%)
Sep 21, 2004 8.902 8.915 8.833 8.909 18,596,944 +0.10(+1.14%)
Sep 20, 2004 8.745 8.852 8.732 8.808 14,863,175 +0.06(+0.72%)
Sep 17, 2004 8.827 8.877 8.739 8.745 15,058,720 -0.01(-0.07%)
Sep 16, 2004 8.562 8.795 8.556 8.751 27,042,684 +0.20(+2.36%)
Sep 15, 2004 8.631 8.644 8.543 8.550 13,405,317 -0.18(-2.02%)
Sep 14, 2004 8.657 8.764 8.650 8.726 12,606,470 +0.06(+0.73%)
Sep 13, 2004 8.688 8.783 8.644 8.663 19,706,250 -0.06(-0.65%)
Sep 10, 2004 8.669 8.757 8.619 8.720 25,264,048 +0.04(+0.51%)
Sep 09, 2004 8.606 8.701 8.487 8.676 59,914,104 +0.67(+8.34%)
Sep 08, 2004 7.894 8.096 7.894 8.008 28,285,158 +0.08(+0.95%)
Sep 07, 2004 7.964 7.995 7.857 7.932 24,455,044 +0.11(+1.45%)
Sep 03, 2004 7.831 7.869 7.718 7.819 17,984,120 +0.04(+0.57%)
Sep 02, 2004 7.516 7.794 7.510 7.775 25,229,924 +0.33(+4.40%)
Sep 01, 2004 7.422 7.510 7.409 7.447 12,300,772 -0.03(-0.42%)
Aug 31, 2004 7.378 7.491 7.377 7.479 12,385,847 +0.12(+1.63%)
Aug 30, 2004 7.447 7.466 7.359 7.359 8,596,049 -0.11(-1.52%)
Aug 27, 2004 7.428 7.486 7.390 7.472 13,928,305 -0.03(-0.42%)
Aug 26, 2004 7.447 7.535 7.441 7.504 17,411,770 +0.06(+0.76%)
Aug 25, 2004 7.308 7.504 7.296 7.447 12,780,747 +0.08(+1.11%)
Aug 24, 2004 7.441 7.441 7.327 7.365 14,138,769 -0.04(-0.51%)
Aug 23, 2004 7.434 7.535 7.397 7.403 13,136,442 -0.09(-1.26%)
Aug 20, 2004 7.315 7.523 7.296 7.497 11,948,569 +0.08(+1.02%)
Aug 19, 2004 7.472 7.504 7.378 7.422 13,899,735 -0.07(-0.93%)
Aug 18, 2004 7.252 7.535 7.239 7.491 20,138,766 +0.21(+2.85%)
Aug 17, 2004 7.340 7.390 7.283 7.283 16,935,922 +0.01(+0.09%)
Aug 16, 2004 7.044 7.289 7.031 7.277 16,001,369 +0.25(+3.49%)
Aug 13, 2004 7.044 7.088 6.968 7.031 13,535,151 +0.08(+1.18%)
Aug 12, 2004 6.899 6.974 6.861 6.949 22,235,004 -0.11(-1.52%)
Aug 11, 2004 7.012 7.088 6.981 7.056 14,303,999 -0.16(-2.27%)
Aug 10, 2004 7.138 7.239 7.100 7.220 12,419,337 +0.20(+2.78%)
Aug 09, 2004 7.000 7.075 6.962 7.025 11,245,273 -0.06(-0.80%)
Aug 06, 2004 7.190 7.190 7.044 7.082 22,480,864 -0.05(-0.71%)
Aug 05, 2004 7.271 7.289 7.126 7.132 18,003,326 -0.14(-1.91%)
Aug 04, 2004 7.119 7.352 7.113 7.271 14,724,135 +0.09(+1.23%)
Aug 03, 2004 7.277 7.315 7.157 7.182 9,935,819 -0.10(-1.38%)
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.