Skip to main content

Nokia Corp ADR (NY: NOK )

3.565 -0.035 (-0.97%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 1.730 1.821 1.693 1.821 122,121,128 +0.18(+11.06%)
Jul 30, 2012 1.632 1.662 1.587 1.640 50,450,212 +0.05(+2.84%)
Jul 27, 2012 1.564 1.632 1.564 1.594 77,759,120 +0.07(+4.46%)
Jul 26, 2012 1.474 1.526 1.443 1.526 63,503,104 +0.14(+9.78%)
Jul 25, 2012 1.375 1.402 1.360 1.390 32,724,634 +0.06(+4.55%)
Jul 24, 2012 1.341 1.375 1.322 1.330 40,388,976 -0.05(-3.82%)
Jul 23, 2012 1.262 1.383 1.262 1.383 44,825,596 +0.09(+7.02%)
Jul 20, 2012 1.303 1.330 1.262 1.292 68,383,808 -0.11(-7.57%)
Jul 19, 2012 1.474 1.481 1.337 1.398 140,043,696 +0.09(+6.94%)
Jul 18, 2012 1.254 1.307 1.232 1.307 71,325,064 +0.03(+2.37%)
Jul 17, 2012 1.360 1.360 1.277 1.277 92,079,336 -0.08(-6.11%)
Jul 16, 2012 1.390 1.421 1.360 1.360 53,015,992 -0.03(-2.17%)
Jul 13, 2012 1.405 1.443 1.375 1.390 28,454,028 -0.03(-2.13%)
Jul 12, 2012 1.458 1.466 1.413 1.421 40,899,580 -0.02(-1.05%)
Jul 11, 2012 1.390 1.466 1.383 1.436 67,399,720 +0.08(+5.56%)
Jul 10, 2012 1.375 1.383 1.337 1.360 54,127,192 -0.03(-2.17%)
Jul 09, 2012 1.413 1.436 1.383 1.390 47,683,320 -0.06(-4.17%)
Jul 06, 2012 1.481 1.489 1.451 1.451 49,851,500 -0.08(-4.95%)
Jul 05, 2012 1.542 1.549 1.511 1.526 50,414,624 -0.08(-5.16%)
Jul 03, 2012 1.594 1.617 1.587 1.610 14,273,507 -0.01(-0.47%)
Jul 02, 2012 1.591 1.617 1.572 1.617 24,423,836 +0.05(+3.38%)
Jun 29, 2012 1.651 1.662 1.542 1.564 94,976,424 -0.03(-1.90%)
Jun 28, 2012 1.613 1.632 1.572 1.594 47,101,184 -0.06(-3.65%)
Jun 27, 2012 1.670 1.685 1.617 1.655 36,536,520 +0.02(+1.39%)
Jun 26, 2012 1.594 1.662 1.579 1.632 57,246,288 -0.02(-1.37%)
Jun 25, 2012 1.689 1.700 1.617 1.655 64,589,544 -0.14(-7.98%)
Jun 22, 2012 1.821 1.836 1.791 1.798 25,876,686 +0.00(+0.00%)
Jun 21, 2012 1.882 1.882 1.783 1.798 34,234,532 -0.09(-4.80%)
Jun 20, 2012 1.897 1.912 1.859 1.889 52,217,252 -0.03(-1.58%)
Jun 19, 2012 1.900 1.946 1.889 1.919 38,177,568 +0.02(+1.20%)
Jun 18, 2012 1.874 1.923 1.859 1.897 36,298,856 +0.02(+1.21%)
Jun 15, 2012 1.787 1.882 1.783 1.874 65,580,208 +0.10(+5.53%)
Jun 14, 2012 1.844 1.897 1.738 1.776 148,364,400 -0.33(-15.77%)
Jun 13, 2012 2.108 2.146 2.101 2.108 25,374,044 -0.06(-2.79%)
Jun 12, 2012 2.138 2.176 2.116 2.169 25,416,790 +0.08(+3.61%)
Jun 11, 2012 2.229 2.237 2.086 2.093 60,604,060 -0.19(-8.28%)
Jun 08, 2012 2.237 2.290 2.161 2.282 106,133,768 +0.14(+6.71%)
Jun 07, 2012 2.172 2.191 2.131 2.138 33,231,204 -0.04(-1.74%)
Jun 06, 2012 2.123 2.176 2.116 2.176 44,480,096 +0.09(+4.35%)
Jun 05, 2012 2.002 2.086 1.995 2.086 47,696,176 +0.11(+5.75%)
Jun 04, 2012 2.018 2.033 1.972 1.972 24,006,472 -0.02(-1.14%)
Jun 01, 2012 2.002 2.025 1.972 1.995 27,052,402 -0.02(-1.12%)
May 31, 2012 2.033 2.048 1.987 2.018 38,101,032 -0.05(-2.55%)
May 30, 2012 2.116 2.123 2.063 2.070 46,793,284 -0.16(-7.12%)
May 29, 2012 2.191 2.229 2.176 2.229 44,568,484 +0.10(+4.61%)
May 25, 2012 2.055 2.146 2.048 2.131 36,261,432 +0.06(+2.92%)
May 24, 2012 2.070 2.078 2.040 2.070 38,778,256 +0.01(+0.37%)
May 23, 2012 2.116 2.123 2.025 2.063 75,704,352 -0.11(-5.21%)
May 22, 2012 2.199 2.214 2.169 2.176 55,221,024 -0.11(-4.64%)
May 21, 2012 2.169 2.290 2.169 2.282 46,926,196 +0.13(+5.96%)
May 18, 2012 2.131 2.176 2.131 2.154 44,513,056 +0.04(+1.79%)
May 17, 2012 2.131 2.161 2.108 2.116 34,354,964 +0.00(+0.00%)
May 16, 2012 2.191 2.206 2.116 2.116 43,660,872 -0.07(-3.11%)
May 15, 2012 2.237 2.252 2.176 2.184 54,241,524 -0.12(-5.25%)
May 14, 2012 2.305 2.327 2.274 2.305 58,613,316 -0.11(-4.69%)
May 11, 2012 2.433 2.554 2.403 2.418 80,385,336 -0.03(-1.23%)
May 10, 2012 2.426 2.501 2.410 2.448 61,714,152 +0.07(+2.86%)
May 09, 2012 2.403 2.441 2.365 2.380 52,578,784 -0.11(-4.26%)
May 08, 2012 2.471 2.501 2.410 2.486 48,381,468 +0.06(+2.49%)
May 07, 2012 2.365 2.448 2.365 2.426 36,908,688 +0.05(+1.90%)
May 04, 2012 2.486 2.494 2.358 2.380 67,667,288 -0.10(-4.18%)
May 03, 2012 2.519 2.540 2.484 2.484 35,706,504 -0.03(-1.12%)
May 02, 2012 2.505 2.575 2.491 2.512 59,076,872 -0.07(-2.72%)
May 01, 2012 2.589 2.631 2.554 2.582 22,572,846 +0.02(+0.82%)
Apr 30, 2012 2.568 2.575 2.526 2.561 30,993,534 -0.01(-0.55%)
Apr 27, 2012 2.589 2.614 2.561 2.575 31,036,616 +0.01(+0.27%)
Apr 26, 2012 2.596 2.624 2.561 2.568 48,514,876 -0.06(-2.40%)
Apr 25, 2012 2.631 2.681 2.610 2.631 54,304,352 +0.08(+3.31%)
Apr 24, 2012 2.484 2.589 2.484 2.547 67,365,000 -0.01(-0.55%)
Apr 23, 2012 2.547 2.575 2.526 2.561 68,821,840 -0.04(-1.35%)
Apr 20, 2012 2.617 2.645 2.589 2.596 89,295,152 -0.08(-3.14%)
Apr 19, 2012 2.684 2.758 2.660 2.681 86,799,136 -0.11(-3.78%)
Apr 18, 2012 2.800 2.842 2.772 2.786 57,011,772 -0.06(-2.22%)
Apr 17, 2012 2.863 2.919 2.835 2.849 80,038,656 -0.02(-0.73%)
Apr 16, 2012 2.765 2.933 2.737 2.870 88,374,432 +0.05(+1.74%)
Apr 13, 2012 2.891 2.898 2.814 2.821 88,500,416 -0.15(-4.96%)
Apr 12, 2012 2.891 2.975 2.814 2.968 119,843,760 -0.01(-0.24%)
Apr 11, 2012 3.060 3.095 2.947 2.975 278,275,232 -0.55(-15.71%)
Apr 10, 2012 3.593 3.635 3.516 3.530 52,543,232 -0.08(-2.14%)
Apr 09, 2012 3.593 3.621 3.523 3.607 33,687,996 +0.02(+0.59%)
Apr 05, 2012 3.572 3.628 3.565 3.586 37,304,688 +0.03(+0.79%)
Apr 04, 2012 3.642 3.649 3.551 3.558 69,946,960 -0.17(-4.52%)
Apr 03, 2012 3.866 3.873 3.719 3.726 47,524,884 -0.11(-2.93%)
Apr 02, 2012 3.789 3.863 3.775 3.838 26,226,094 -0.01(-0.36%)
Mar 30, 2012 3.852 3.881 3.803 3.852 35,359,144 +0.05(+1.29%)
Mar 29, 2012 3.817 3.851 3.747 3.803 48,618,468 -0.08(-2.17%)
Mar 28, 2012 3.888 3.909 3.831 3.888 62,127,892 +0.12(+3.17%)
Mar 27, 2012 3.803 3.852 3.761 3.768 35,218,936 +0.02(+0.56%)
Mar 26, 2012 3.768 3.782 3.712 3.747 38,062,996 +0.04(+0.95%)
Mar 23, 2012 3.677 3.754 3.642 3.712 19,472,150 +0.03(+0.76%)
Mar 22, 2012 3.663 3.712 3.635 3.684 23,984,750 -0.06(-1.50%)
Mar 21, 2012 3.803 3.810 3.726 3.740 29,052,268 -0.06(-1.66%)
Mar 20, 2012 3.852 3.866 3.789 3.803 38,622,872 +0.01(+0.37%)
Mar 19, 2012 3.775 3.852 3.775 3.789 43,022,492 +0.05(+1.31%)
Mar 16, 2012 3.691 3.789 3.663 3.740 88,507,192 +0.08(+2.11%)
Mar 15, 2012 3.530 3.789 3.495 3.663 87,670,840 +0.20(+5.67%)
Mar 14, 2012 3.523 3.530 3.438 3.467 52,894,848 -0.08(-2.18%)
Mar 13, 2012 3.537 3.544 3.502 3.544 39,686,288 +0.04(+1.00%)
Mar 12, 2012 3.523 3.537 3.509 3.509 19,105,110 -0.04(-1.19%)
Mar 09, 2012 3.579 3.593 3.540 3.551 16,740,884 -0.01(-0.39%)
Mar 08, 2012 3.544 3.614 3.523 3.565 22,784,230 +0.01(+0.40%)
Mar 07, 2012 3.537 3.579 3.502 3.551 32,717,704 +0.07(+2.02%)
Mar 06, 2012 3.495 3.523 3.474 3.481 75,297,160 -0.15(-4.06%)
Mar 05, 2012 3.656 3.656 3.590 3.628 25,882,608 -0.04(-1.15%)
Mar 02, 2012 3.656 3.677 3.614 3.670 33,053,542 -0.04(-1.13%)
Mar 01, 2012 3.726 3.761 3.600 3.712 78,042,272 +0.00(+0.00%)
Feb 29, 2012 3.754 3.796 3.670 3.712 54,782,928 -0.06(-1.49%)
Feb 28, 2012 3.817 3.831 3.747 3.768 47,051,376 -0.05(-1.29%)
Feb 27, 2012 3.817 3.852 3.789 3.817 49,842,344 -0.25(-6.21%)
Feb 24, 2012 4.063 4.119 4.035 4.070 88,802,080 +0.18(+4.69%)
Feb 23, 2012 3.817 3.888 3.796 3.888 39,186,332 -0.01(-0.36%)
Feb 22, 2012 3.930 3.951 3.895 3.902 32,100,896 -0.01(-0.36%)
Feb 21, 2012 3.888 3.965 3.866 3.916 34,185,180 +0.06(+1.64%)
Feb 17, 2012 3.747 3.859 3.740 3.852 55,675,368 +0.20(+5.37%)
Feb 16, 2012 3.600 3.663 3.593 3.656 31,652,712 +0.08(+2.16%)
Feb 15, 2012 3.614 3.642 3.572 3.579 26,218,700 -0.02(-0.58%)
Feb 14, 2012 3.579 3.607 3.551 3.600 32,137,936 +0.02(+0.59%)
Feb 13, 2012 3.544 3.586 3.495 3.579 44,412,980 +0.10(+2.82%)
Feb 10, 2012 3.516 3.533 3.474 3.481 46,420,400 -0.08(-2.17%)
Feb 09, 2012 3.628 3.642 3.544 3.558 35,387,568 -0.10(-2.69%)
Feb 08, 2012 3.621 3.677 3.614 3.656 22,020,896 +0.06(+1.56%)
Feb 07, 2012 3.614 3.656 3.593 3.600 40,269,052 +0.06(+1.79%)
Feb 06, 2012 3.509 3.544 3.495 3.537 24,010,420 -0.06(-1.56%)
Feb 03, 2012 3.551 3.607 3.544 3.593 29,099,056 +0.07(+1.99%)
Feb 02, 2012 3.537 3.558 3.509 3.523 57,935,212 -0.06(-1.57%)
Feb 01, 2012 3.579 3.649 3.565 3.579 47,692,912 +0.04(+1.19%)
Jan 31, 2012 3.558 3.565 3.488 3.537 60,211,024 -0.01(-0.20%)
Jan 30, 2012 3.488 3.565 3.459 3.544 64,372,140 -0.02(-0.59%)
Jan 27, 2012 3.670 3.705 3.558 3.565 67,447,776 -0.22(-5.93%)
Jan 26, 2012 3.831 3.873 3.761 3.789 76,557,960 +0.09(+2.47%)
Jan 25, 2012 3.649 3.719 3.621 3.698 64,477,724 +0.00(+0.00%)
Jan 24, 2012 3.698 3.768 3.684 3.698 85,953,368 -0.32(-8.03%)
Jan 23, 2012 3.951 4.042 3.951 4.021 40,033,948 +0.08(+2.14%)
Jan 20, 2012 3.986 4.000 3.930 3.937 38,006,932 -0.11(-2.60%)
Jan 19, 2012 3.937 4.056 3.923 4.042 49,389,744 +0.06(+1.59%)
Jan 18, 2012 3.965 3.986 3.916 3.979 45,031,504 +0.02(+0.53%)
Jan 17, 2012 3.796 3.979 3.761 3.958 68,957,072 +0.30(+8.25%)
Jan 13, 2012 3.663 3.684 3.600 3.656 34,197,416 -0.07(-1.88%)
Jan 12, 2012 3.740 3.761 3.677 3.726 23,329,302 -0.01(-0.19%)
Jan 11, 2012 3.740 3.747 3.670 3.733 29,506,626 -0.05(-1.30%)
Jan 10, 2012 3.747 3.817 3.726 3.782 47,061,288 +0.11(+3.06%)
Jan 09, 2012 3.656 3.684 3.607 3.670 46,907,124 -0.01(-0.19%)
Jan 06, 2012 3.754 3.754 3.642 3.677 60,735,420 -0.12(-3.14%)
Jan 05, 2012 3.663 3.895 3.656 3.796 91,048,704 +0.23(+6.50%)
Jan 04, 2012 3.530 3.568 3.488 3.565 31,682,370 +0.18(+5.39%)
Dec 30, 2011 3.347 3.438 3.347 3.382 27,704,230 +0.04(+1.05%)
Dec 29, 2011 3.340 3.424 3.319 3.347 42,684,972 +0.02(+0.63%)
Dec 28, 2011 3.368 3.368 3.277 3.326 33,744,656 -0.03(-0.84%)
Dec 27, 2011 3.410 3.424 3.340 3.354 16,652,990 -0.10(-2.85%)
Dec 23, 2011 3.452 3.467 3.410 3.452 16,365,510 +0.05(+1.44%)
Dec 21, 2011 3.376 3.403 3.298 3.403 39,421,260 +0.04(+1.04%)
Dec 20, 2011 3.333 3.389 3.291 3.368 65,929,092 +0.20(+6.43%)
Dec 19, 2011 3.305 3.319 3.130 3.165 55,362,556 -0.12(-3.63%)
Dec 16, 2011 3.389 3.403 3.242 3.284 47,570,304 -0.13(-3.70%)
Dec 15, 2011 3.495 3.516 3.403 3.410 33,731,156 -0.11(-3.19%)
Dec 14, 2011 3.558 3.621 3.481 3.523 36,658,320 +0.02(+0.60%)
Dec 13, 2011 3.565 3.635 3.481 3.502 39,250,676 +0.02(+0.60%)
Dec 12, 2011 3.523 3.530 3.438 3.481 32,734,104 -0.14(-3.88%)
Dec 09, 2011 3.509 3.642 3.502 3.621 38,938,668 +0.11(+3.20%)
Dec 08, 2011 3.572 3.593 3.495 3.509 66,091,320 -0.23(-6.19%)
Dec 07, 2011 3.698 3.747 3.649 3.740 38,220,568 -0.06(-1.48%)
Dec 06, 2011 3.754 3.817 3.733 3.796 29,754,354 +0.03(+0.74%)
Dec 05, 2011 3.873 3.880 3.733 3.768 37,762,000 -0.18(-4.45%)
Dec 02, 2011 3.993 4.000 3.873 3.944 34,906,664 -0.04(-0.88%)
Dec 01, 2011 4.070 4.084 3.909 3.979 34,461,592 -0.08(-2.07%)
Nov 30, 2011 3.993 4.070 3.965 4.063 41,754,352 +0.20(+5.27%)
Nov 29, 2011 3.930 3.951 3.803 3.859 50,952,108 -0.08(-1.96%)
Nov 28, 2011 3.993 3.993 3.895 3.937 43,273,792 +0.22(+6.05%)
Nov 25, 2011 3.761 3.831 3.698 3.712 16,429,394 -0.13(-3.29%)
Nov 23, 2011 3.923 3.951 3.782 3.838 56,795,328 -0.06(-1.62%)
Nov 22, 2011 4.077 4.119 3.881 3.902 66,923,360 -0.32(-7.64%)
Nov 21, 2011 4.428 4.442 4.210 4.224 51,680,160 -0.34(-7.53%)
Nov 18, 2011 4.596 4.617 4.526 4.568 24,351,920 +0.01(+0.15%)
Nov 17, 2011 4.631 4.695 4.540 4.561 45,859,328 -0.04(-0.91%)
Nov 16, 2011 4.624 4.695 4.596 4.603 33,303,942 -0.01(-0.30%)
Nov 15, 2011 4.540 4.631 4.505 4.617 25,603,512 +0.03(+0.61%)
Nov 14, 2011 4.645 4.659 4.540 4.589 23,117,664 -0.15(-3.11%)
Nov 11, 2011 4.631 4.772 4.596 4.737 34,274,544 +0.21(+4.65%)
Nov 10, 2011 4.582 4.603 4.477 4.526 36,372,852 +0.05(+1.10%)
Nov 09, 2011 4.582 4.582 4.463 4.477 35,542,156 -0.31(-6.45%)
Nov 08, 2011 4.786 4.849 4.695 4.786 36,480,820 +0.01(+0.15%)
Nov 07, 2011 4.730 4.793 4.680 4.779 34,364,704 +0.10(+2.10%)
Nov 04, 2011 4.730 4.730 4.582 4.680 41,102,400 -0.13(-2.63%)
Nov 03, 2011 4.666 4.835 4.561 4.807 46,537,960 +0.26(+5.71%)
Nov 02, 2011 4.533 4.603 4.463 4.547 37,916,688 +0.12(+2.69%)
Nov 01, 2011 4.386 4.526 4.344 4.428 56,358,604 -0.29(-6.24%)
Oct 31, 2011 4.933 4.961 4.723 4.723 63,360,092 -0.32(-6.27%)
Oct 28, 2011 4.996 5.052 4.989 5.038 26,478,638 -0.09(-1.78%)
Oct 27, 2011 5.066 5.179 4.933 5.130 90,812,920 +0.38(+7.98%)
Oct 26, 2011 4.842 4.856 4.582 4.751 84,229,208 +0.04(+0.89%)
Oct 25, 2011 4.705 4.821 4.631 4.709 42,220,476 -0.04(-0.74%)
Oct 24, 2011 4.638 4.786 4.624 4.744 57,438,100 +0.11(+2.27%)
Oct 21, 2011 4.526 4.638 4.519 4.638 48,485,532 +0.08(+1.69%)
Oct 20, 2011 4.673 4.716 4.456 4.561 125,717,672 +0.27(+6.21%)
Oct 19, 2011 4.295 4.344 4.210 4.295 44,378,160 +0.02(+0.49%)
Oct 18, 2011 4.224 4.337 4.175 4.273 40,602,272 +0.06(+1.50%)
Oct 17, 2011 4.358 4.379 4.210 4.210 22,112,860 -0.24(-5.36%)
Oct 14, 2011 4.442 4.470 4.365 4.449 14,485,974 +0.04(+0.80%)
Oct 13, 2011 4.442 4.449 4.295 4.414 29,252,422 -0.05(-1.10%)
Oct 12, 2011 4.477 4.526 4.449 4.463 30,608,828 +0.13(+2.91%)
Oct 11, 2011 4.280 4.351 4.259 4.337 15,473,416 -0.01(-0.16%)
Oct 10, 2011 4.266 4.351 4.249 4.344 23,734,094 +0.25(+5.99%)
Oct 07, 2011 4.189 4.189 4.091 4.098 20,520,554 -0.06(-1.35%)
Oct 06, 2011 4.105 4.154 4.084 4.154 53,307,340 +0.24(+6.09%)
Oct 05, 2011 3.782 3.923 3.740 3.916 50,790,264 +0.13(+3.53%)
Oct 04, 2011 3.663 3.796 3.579 3.782 42,221,220 -0.04(-0.92%)
Oct 03, 2011 4.014 4.028 3.810 3.817 42,585,736 -0.15(-3.89%)
Sep 30, 2011 3.923 4.063 3.916 3.972 33,336,662 -0.08(-1.91%)
Sep 29, 2011 4.063 4.091 3.951 4.049 43,953,524 +0.15(+3.96%)
Sep 28, 2011 3.986 4.010 3.888 3.895 29,159,992 -0.06(-1.42%)
Sep 27, 2011 3.986 4.035 3.930 3.951 29,579,478 +0.11(+2.92%)
Sep 26, 2011 3.761 3.866 3.656 3.838 34,581,896 +0.16(+4.39%)
Sep 23, 2011 3.607 3.726 3.596 3.677 35,726,588 -0.01(-0.38%)
Sep 22, 2011 3.761 3.782 3.649 3.691 47,837,240 -0.22(-5.57%)
Sep 21, 2011 4.084 4.095 3.902 3.909 39,435,856 -0.22(-5.43%)
Sep 20, 2011 4.175 4.189 4.056 4.133 40,620,340 +0.01(+0.34%)
Sep 19, 2011 4.098 4.140 4.035 4.119 31,381,842 -0.11(-2.65%)
Sep 16, 2011 4.351 4.351 4.175 4.231 52,935,860 -0.16(-3.67%)
Sep 15, 2011 4.407 4.449 4.273 4.393 35,902,452 +0.14(+3.30%)
Sep 14, 2011 4.161 4.280 4.077 4.252 26,931,166 +0.13(+3.24%)
Sep 13, 2011 4.098 4.147 4.049 4.119 31,922,706 +0.00(+0.00%)
Sep 12, 2011 4.063 4.147 4.035 4.119 32,580,932 -0.08(-1.84%)
Sep 09, 2011 4.337 4.375 4.182 4.196 32,268,534 -0.25(-5.68%)
Sep 08, 2011 4.533 4.582 4.428 4.449 21,593,326 -0.04(-0.78%)
Sep 07, 2011 4.445 4.484 4.386 4.484 26,302,008 +0.18(+4.07%)
Sep 06, 2011 4.224 4.351 4.210 4.309 36,537,140 -0.14(-3.15%)
Sep 02, 2011 4.473 4.519 4.393 4.449 42,820,032 -0.20(-4.37%)
Sep 01, 2011 4.695 4.800 4.596 4.652 56,367,636 +0.13(+2.95%)
Aug 31, 2011 4.568 4.624 4.498 4.519 40,425,564 +0.00(+0.00%)
Aug 30, 2011 4.316 4.547 4.288 4.519 67,285,744 +0.18(+4.21%)
Aug 29, 2011 4.231 4.337 4.217 4.337 17,901,540 +0.18(+4.39%)
Aug 26, 2011 4.070 4.189 3.965 4.154 30,860,800 +0.02(+0.51%)
Aug 25, 2011 4.252 4.280 4.105 4.133 24,828,896 -0.12(-2.81%)
Aug 24, 2011 4.231 4.288 4.154 4.252 28,920,938 -0.04(-0.82%)
Aug 23, 2011 4.186 4.288 4.142 4.288 39,019,700 +0.16(+3.91%)
Aug 22, 2011 4.168 4.175 4.070 4.126 41,298,616 +0.06(+1.38%)
Aug 19, 2011 4.042 4.200 4.028 4.070 71,611,944 +0.04(+1.05%)
Aug 18, 2011 4.007 4.154 3.859 4.028 84,364,168 -0.13(-3.20%)
Aug 17, 2011 4.175 4.273 4.133 4.161 46,191,312 -0.11(-2.63%)
Aug 16, 2011 4.344 4.449 4.210 4.273 114,143,888 -0.14(-3.18%)
Aug 15, 2011 4.182 4.449 4.123 4.414 171,471,248 +0.65(+17.35%)
Aug 12, 2011 3.733 3.789 3.649 3.761 31,469,660 +0.18(+5.10%)
Aug 11, 2011 3.417 3.642 3.382 3.579 48,545,724 +0.15(+4.51%)
Aug 10, 2011 3.579 3.600 3.417 3.424 49,961,452 -0.22(-6.15%)
Aug 09, 2011 3.502 3.656 3.474 3.649 46,585,508 +0.22(+6.56%)
Aug 08, 2011 3.502 3.579 3.403 3.424 62,301,096 -0.26(-7.05%)
Aug 05, 2011 3.691 3.747 3.488 3.684 79,840,056 +0.16(+4.58%)
Aug 04, 2011 3.649 3.677 3.523 3.523 60,753,976 -0.28(-7.38%)
Aug 03, 2011 3.821 3.838 3.705 3.803 45,111,308 +0.06(+1.50%)
Aug 02, 2011 3.782 3.866 3.747 3.747 98,295,624 -0.15(-3.78%)
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.