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, 2015 5.785 5.851 5.768 5.810 15,471,315 +0.02(+0.28%)
Jul 30, 2015 5.620 5.810 5.612 5.793 30,244,870 +0.36(+6.68%)
Jul 29, 2015 5.414 5.472 5.381 5.431 13,783,126 -0.02(-0.45%)
Jul 28, 2015 5.455 5.472 5.398 5.455 14,611,213 -0.03(-0.60%)
Jul 27, 2015 5.529 5.554 5.480 5.488 8,244,470 -0.07(-1.19%)
Jul 24, 2015 5.661 5.661 5.529 5.554 11,676,149 +0.02(+0.30%)
Jul 23, 2015 5.538 5.571 5.517 5.538 13,705,303 +0.02(+0.45%)
Jul 22, 2015 5.529 5.546 5.488 5.513 10,069,900 -0.05(-0.89%)
Jul 21, 2015 5.562 5.595 5.538 5.562 11,096,535 -0.02(-0.44%)
Jul 20, 2015 5.628 5.637 5.587 5.587 11,815,054 -0.01(-0.15%)
Jul 17, 2015 5.637 5.645 5.571 5.595 16,410,919 +0.09(+1.65%)
Jul 16, 2015 5.554 5.579 5.472 5.505 14,814,990 +0.02(+0.45%)
Jul 15, 2015 5.529 5.546 5.455 5.480 12,646,699 -0.07(-1.19%)
Jul 14, 2015 5.496 5.554 5.480 5.546 24,019,444 +0.02(+0.30%)
Jul 13, 2015 5.529 5.579 5.513 5.529 18,031,446 +0.01(+0.15%)
Jul 10, 2015 5.612 5.612 5.472 5.521 23,773,812 +0.21(+3.88%)
Jul 09, 2015 5.381 5.398 5.315 5.315 21,468,228 +0.11(+2.06%)
Jul 08, 2015 5.257 5.299 5.200 5.208 20,490,988 -0.17(-3.22%)
Jul 07, 2015 5.278 5.398 5.159 5.381 35,545,688 +0.04(+0.77%)
Jul 06, 2015 5.360 5.488 5.315 5.340 20,287,070 -0.21(-3.71%)
Jul 02, 2015 5.637 5.546 5.546 5.546 11,362,584 -0.09(-1.61%)
Jul 01, 2015 5.744 5.752 5.612 5.637 14,832,223 -0.01(-0.15%)
Jun 30, 2015 5.694 5.702 5.554 5.645 25,061,104 -0.05(-0.87%)
Jun 29, 2015 5.711 5.752 5.670 5.694 18,877,080 -0.26(-4.43%)
Jun 26, 2015 5.966 5.983 5.917 5.958 19,870,608 -0.01(-0.14%)
Jun 25, 2015 5.925 5.962 5.876 5.966 17,519,650 +0.01(+0.14%)
Jun 24, 2015 5.974 6.016 5.950 5.958 7,786,989 -0.08(-1.36%)
Jun 23, 2015 6.049 6.057 6.007 6.040 11,532,399 +0.02(+0.41%)
Jun 22, 2015 6.049 6.082 5.999 6.016 11,267,343 +0.09(+1.53%)
Jun 19, 2015 5.999 6.024 5.900 5.925 7,410,964 -0.07(-1.10%)
Jun 18, 2015 5.843 6.090 5.835 5.991 27,313,524 +0.12(+2.11%)
Jun 17, 2015 5.834 5.900 5.818 5.867 9,976,596 -0.02(-0.28%)
Jun 16, 2015 5.884 5.933 5.843 5.884 11,189,643 +0.11(+1.85%)
Jun 15, 2015 5.744 5.768 5.719 5.777 16,192,475 -0.10(-1.68%)
Jun 12, 2015 5.859 5.933 5.851 5.876 8,533,073 -0.07(-1.25%)
Jun 11, 2015 5.958 5.983 5.908 5.950 10,204,684 -0.02(-0.28%)
Jun 10, 2015 5.950 5.991 5.917 5.966 9,541,947 +0.07(+1.26%)
Jun 09, 2015 5.867 5.933 5.851 5.892 9,806,679 +0.00(+0.00%)
Jun 08, 2015 5.859 5.892 5.826 5.892 10,747,214 +0.02(+0.42%)
Jun 05, 2015 5.900 5.929 5.884 5.867 13,450,927 -0.18(-3.00%)
Jun 04, 2015 6.082 6.164 6.040 6.049 19,200,320 -0.02(-0.27%)
Jun 03, 2015 6.090 6.106 6.032 6.065 12,867,075 +0.02(+0.41%)
Jun 02, 2015 6.082 6.082 6.016 6.040 17,510,542 +0.06(+0.96%)
Jun 01, 2015 6.040 6.043 5.950 5.983 10,733,492 -0.02(-0.41%)
May 29, 2015 6.090 6.106 5.966 6.007 13,122,471 -0.07(-1.22%)
May 28, 2015 6.016 6.090 6.007 6.082 11,873,280 +0.02(+0.41%)
May 27, 2015 5.991 6.082 5.966 6.057 14,675,655 +0.14(+2.37%)
May 26, 2015 5.925 5.941 5.851 5.917 19,196,196 -0.03(-0.55%)
May 22, 2015 5.974 5.950 5.950 5.950 12,386,666 -0.10(-1.63%)
May 21, 2015 5.970 6.119 5.966 6.049 29,989,490 +0.17(+2.95%)
May 20, 2015 5.810 5.913 5.785 5.876 25,621,518 +0.12(+2.15%)
May 19, 2015 5.752 5.785 5.727 5.752 14,832,698 +0.02(+0.29%)
May 18, 2015 5.628 5.793 5.604 5.735 29,444,536 +0.05(+0.87%)
May 15, 2015 5.661 5.707 5.637 5.686 13,685,205 -0.07(-1.15%)
May 14, 2015 5.702 5.768 5.653 5.752 17,228,276 +0.09(+1.60%)
May 13, 2015 5.744 5.752 5.637 5.661 19,330,628 +0.04(+0.73%)
May 12, 2015 5.670 5.678 5.620 5.620 13,655,438 -0.06(-1.02%)
May 11, 2015 5.752 5.775 5.653 5.678 17,586,646 -0.03(-0.58%)
May 08, 2015 5.674 5.760 5.653 5.711 54,967,028 +0.17(+3.12%)
May 07, 2015 5.488 5.612 5.439 5.538 64,381,308 +0.20(+3.70%)
May 06, 2015 5.422 5.426 5.257 5.340 63,162,328 +0.08(+1.57%)
May 05, 2015 5.290 5.307 5.192 5.257 39,936,824 -0.00(-0.06%)
May 04, 2015 5.325 5.325 5.245 5.261 43,038,232 +0.03(+0.62%)
May 01, 2015 5.357 5.357 5.196 5.229 44,896,672 -0.06(-1.22%)
Apr 30, 2015 6.025 5.494 5.253 5.293 102,701,032 -0.73(-12.15%)
Apr 29, 2015 6.065 6.105 6.001 6.025 48,052,996 -0.14(-2.35%)
Apr 28, 2015 6.154 6.178 6.114 6.170 32,446,612 +0.02(+0.26%)
Apr 27, 2015 6.210 6.218 6.130 6.154 31,466,658 -0.09(-1.42%)
Apr 24, 2015 6.307 6.315 6.186 6.242 24,251,728 -0.07(-1.15%)
Apr 23, 2015 6.295 6.371 6.274 6.315 24,596,128 -0.12(-1.87%)
Apr 22, 2015 6.419 6.451 6.371 6.435 39,473,844 +0.13(+2.04%)
Apr 21, 2015 6.307 6.347 6.266 6.307 53,530,512 +0.19(+3.02%)
Apr 20, 2015 6.097 6.162 6.089 6.122 45,049,012 -0.01(-0.13%)
Apr 17, 2015 6.210 6.230 6.101 6.130 111,738,328 -0.12(-1.93%)
Apr 16, 2015 6.307 6.315 6.210 6.250 66,334,120 -0.06(-0.89%)
Apr 15, 2015 6.403 6.443 6.130 6.307 150,146,480 -0.10(-1.51%)
Apr 14, 2015 6.484 6.492 6.331 6.403 99,784,968 -0.27(-4.10%)
Apr 13, 2015 6.580 6.733 6.467 6.677 92,574,424 +0.19(+2.98%)
Apr 10, 2015 6.210 6.516 6.186 6.484 46,108,300 +0.27(+4.27%)
Apr 09, 2015 6.178 6.241 6.130 6.218 61,960,280 -0.01(-0.13%)
Apr 08, 2015 6.226 6.250 6.194 6.226 18,763,684 +0.00(+0.00%)
Apr 07, 2015 6.202 6.250 6.194 6.226 15,196,014 -0.05(-0.77%)
Apr 06, 2015 6.170 6.323 6.154 6.274 17,825,526 +0.12(+1.96%)
Apr 02, 2015 6.154 6.154 6.154 6.154 10,234,833 +0.08(+1.32%)
Apr 01, 2015 6.089 6.118 6.033 6.073 14,865,648 -0.02(-0.40%)
Mar 31, 2015 6.138 6.202 6.097 6.097 35,524,268 -0.12(-1.94%)
Mar 30, 2015 6.186 6.234 6.154 6.218 22,041,034 +0.02(+0.39%)
Mar 27, 2015 6.194 6.218 6.170 6.194 11,246,040 +0.05(+0.79%)
Mar 26, 2015 6.170 6.178 6.114 6.146 19,589,696 -0.18(-2.80%)
Mar 25, 2015 6.451 6.459 6.323 6.323 15,696,202 -0.07(-1.13%)
Mar 24, 2015 6.403 6.443 6.363 6.395 19,962,408 +0.06(+0.89%)
Mar 23, 2015 6.347 6.379 6.307 6.339 11,284,538 +0.02(+0.25%)
Mar 20, 2015 6.307 6.393 6.282 6.323 66,693,796 +0.06(+1.03%)
Mar 19, 2015 6.242 6.299 6.232 6.258 65,364,024 -0.09(-1.39%)
Mar 18, 2015 6.162 6.375 6.162 6.347 43,867,880 +0.18(+2.87%)
Mar 17, 2015 6.194 6.234 6.154 6.170 54,739,772 -0.09(-1.41%)
Mar 16, 2015 6.178 6.282 6.170 6.258 41,489,460 +0.06(+1.04%)
Mar 13, 2015 6.170 6.194 6.130 6.194 44,031,468 -0.02(-0.26%)
Mar 12, 2015 6.186 6.226 6.146 6.210 45,955,252 -0.01(-0.13%)
Mar 11, 2015 6.154 6.258 6.138 6.218 26,583,732 +0.08(+1.31%)
Mar 10, 2015 6.226 6.242 6.130 6.138 31,738,470 -0.19(-2.93%)
Mar 09, 2015 6.315 6.347 6.270 6.323 32,925,470 +0.02(+0.38%)
Mar 06, 2015 6.395 6.411 6.282 6.299 22,790,324 -0.19(-2.85%)
Mar 05, 2015 6.476 6.492 6.443 6.484 24,550,850 +0.01(+0.12%)
Mar 04, 2015 6.435 6.500 6.395 6.476 14,107,189 -0.01(-0.12%)
Mar 03, 2015 6.508 6.548 6.459 6.484 15,549,418 -0.02(-0.25%)
Mar 02, 2015 6.443 6.508 6.467 6.500 7,223,983 +0.06(+0.87%)
Feb 27, 2015 6.403 6.476 6.363 6.443 7,973,462 +0.00(+0.00%)
Feb 26, 2015 6.451 6.476 6.411 6.443 10,401,800 -0.01(-0.12%)
Feb 25, 2015 6.443 6.484 6.443 6.451 7,088,732 +0.01(+0.12%)
Feb 24, 2015 6.395 6.427 6.371 6.443 5,977,391 +0.03(+0.50%)
Feb 23, 2015 6.403 6.435 6.379 6.411 12,847,617 -0.08(-1.24%)
Feb 20, 2015 6.403 6.500 6.375 6.492 14,888,603 +0.03(+0.50%)
Feb 19, 2015 6.476 6.508 6.451 6.459 12,754,378 +0.00(+0.00%)
Feb 18, 2015 6.467 6.488 6.419 6.459 12,291,699 -0.01(-0.12%)
Feb 17, 2015 6.419 6.504 6.395 6.467 12,729,160 +0.02(+0.25%)
Feb 13, 2015 6.443 6.451 6.451 6.451 11,880,139 +0.04(+0.63%)
Feb 12, 2015 6.387 6.435 6.363 6.411 10,406,128 +0.10(+1.66%)
Feb 11, 2015 6.254 6.331 6.234 6.307 15,592,797 +0.06(+0.90%)
Feb 10, 2015 6.234 6.258 6.202 6.250 14,018,744 +0.19(+3.05%)
Feb 09, 2015 6.041 6.089 6.033 6.065 12,690,658 -0.09(-1.44%)
Feb 06, 2015 6.290 6.266 6.138 6.154 11,709,161 -0.14(-2.17%)
Feb 05, 2015 6.242 6.310 6.234 6.290 9,017,389 +0.10(+1.69%)
Feb 04, 2015 6.226 6.266 6.186 6.186 10,454,102 -0.14(-2.29%)
Feb 03, 2015 6.258 6.339 6.218 6.331 13,659,463 +0.22(+3.55%)
Feb 02, 2015 6.093 6.130 6.025 6.114 18,288,822 +0.00(+0.00%)
Jan 30, 2015 6.206 6.210 6.114 6.114 19,280,426 -0.12(-1.94%)
Jan 29, 2015 6.331 6.339 6.146 6.234 31,679,276 -0.11(-1.77%)
Jan 28, 2015 6.532 6.539 6.339 6.347 35,750,836 -0.10(-1.50%)
Jan 27, 2015 6.451 6.476 6.387 6.443 15,509,766 +0.01(+0.12%)
Jan 26, 2015 6.395 6.451 6.363 6.435 24,973,002 +0.08(+1.27%)
Jan 23, 2015 6.427 6.476 6.347 6.355 12,918,911 +0.02(+0.38%)
Jan 22, 2015 6.282 6.371 6.254 6.331 16,469,490 +0.13(+2.08%)
Jan 21, 2015 6.154 6.229 6.122 6.202 8,818,763 +0.03(+0.52%)
Jan 20, 2015 6.179 6.190 6.085 6.170 14,687,217 +0.09(+1.45%)
Jan 16, 2015 5.993 6.089 5.961 6.081 10,540,032 +0.10(+1.75%)
Jan 15, 2015 6.009 6.041 5.957 5.977 17,145,876 -0.22(-3.51%)
Jan 14, 2015 6.154 6.202 6.073 6.194 27,932,484 +0.19(+3.22%)
Jan 13, 2015 6.089 6.130 5.953 6.001 11,978,431 -0.05(-0.80%)
Jan 12, 2015 6.089 6.089 6.009 6.049 6,277,601 -0.02(-0.40%)
Jan 09, 2015 6.089 6.097 6.025 6.073 10,321,840 -0.04(-0.66%)
Jan 08, 2015 6.065 6.162 6.057 6.114 14,161,519 +0.03(+0.53%)
Jan 07, 2015 6.065 6.114 6.029 6.081 14,385,448 +0.02(+0.27%)
Jan 06, 2015 6.105 6.146 6.001 6.065 16,035,615 -0.10(-1.57%)
Jan 05, 2015 6.226 6.234 6.105 6.162 16,420,070 -0.28(-4.37%)
Jan 02, 2015 6.411 6.459 6.375 6.443 9,843,353 +0.12(+1.91%)
Dec 31, 2014 6.387 6.323 6.323 6.323 5,413,534 -0.07(-1.13%)
Dec 30, 2014 6.435 6.459 6.395 6.395 11,314,875 -0.07(-1.12%)
Dec 29, 2014 6.492 6.508 6.451 6.467 5,217,919 -0.10(-1.59%)
Dec 26, 2014 6.512 6.596 6.508 6.572 3,830,083 +0.06(+0.99%)
Dec 24, 2014 6.476 6.508 6.508 6.508 3,682,327 +0.01(+0.12%)
Dec 23, 2014 6.443 6.524 6.435 6.500 11,647,430 +0.10(+1.51%)
Dec 22, 2014 6.363 6.419 6.356 6.403 9,440,569 +0.04(+0.63%)
Dec 19, 2014 6.315 6.419 6.315 6.363 17,442,146 -0.10(-1.62%)
Dec 18, 2014 6.395 6.492 6.339 6.467 16,748,758 +0.14(+2.29%)
Dec 17, 2014 6.194 6.371 6.194 6.323 21,397,118 +0.10(+1.68%)
Dec 16, 2014 6.146 6.335 6.122 6.218 25,673,158 -0.01(-0.13%)
Dec 15, 2014 6.363 6.379 6.182 6.226 18,361,840 -0.10(-1.65%)
Dec 12, 2014 6.484 6.492 6.323 6.331 17,511,646 -0.12(-1.87%)
Dec 11, 2014 6.524 6.540 6.435 6.451 18,758,726 -0.03(-0.50%)
Dec 10, 2014 6.592 6.628 6.451 6.484 16,668,418 -0.06(-0.86%)
Dec 09, 2014 6.508 6.556 6.463 6.540 12,174,223 -0.08(-1.22%)
Dec 08, 2014 6.693 6.733 6.596 6.620 29,079,010 -0.05(-0.72%)
Dec 05, 2014 6.572 6.693 6.572 6.669 21,061,762 +0.12(+1.84%)
Dec 04, 2014 6.556 6.596 6.500 6.548 11,105,509 -0.06(-0.97%)
Dec 03, 2014 6.572 6.628 6.528 6.612 30,708,516 -0.06(-0.84%)
Dec 02, 2014 6.709 6.717 6.620 6.669 21,572,790 +0.01(+0.12%)
Dec 01, 2014 6.709 6.709 6.644 6.661 13,592,471 +0.03(+0.49%)
Nov 28, 2014 6.628 6.685 6.604 6.628 8,476,958 +0.04(+0.61%)
Nov 26, 2014 6.612 6.588 6.588 6.588 9,496,279 +0.06(+0.86%)
Nov 25, 2014 6.524 6.580 6.524 6.532 19,341,534 +0.00(+0.00%)
Nov 24, 2014 6.500 6.580 6.492 6.532 23,440,052 +0.12(+1.88%)
Nov 21, 2014 6.427 6.500 6.395 6.411 23,867,758 +0.15(+2.44%)
Nov 20, 2014 6.323 6.363 6.250 6.258 9,154,954 +0.03(+0.52%)
Nov 19, 2014 6.331 6.339 6.218 6.226 13,483,144 -0.15(-2.40%)
Nov 18, 2014 6.347 6.443 6.339 6.379 34,195,756 +0.21(+3.39%)
Nov 17, 2014 6.178 6.202 6.138 6.170 28,984,380 -0.15(-2.42%)
Nov 14, 2014 6.395 6.419 6.242 6.323 48,138,636 -0.32(-4.84%)
Nov 13, 2014 6.580 6.652 6.548 6.644 18,865,886 +0.17(+2.61%)
Nov 12, 2014 6.484 6.524 6.451 6.476 10,824,428 -0.10(-1.47%)
Nov 11, 2014 6.532 6.572 6.516 6.572 6,815,537 +0.04(+0.62%)
Nov 10, 2014 6.476 6.540 6.443 6.532 9,058,757 +0.09(+1.37%)
Nov 07, 2014 6.435 6.488 6.371 6.443 16,776,451 -0.10(-1.48%)
Nov 06, 2014 6.580 6.628 6.536 6.540 10,394,443 -0.03(-0.49%)
Nov 05, 2014 6.620 6.626 6.564 6.572 10,965,484 +0.04(+0.62%)
Nov 04, 2014 6.612 6.620 6.500 6.532 18,275,196 -0.19(-2.87%)
Nov 03, 2014 6.741 6.789 6.717 6.725 25,767,552 +0.07(+1.09%)
Oct 31, 2014 6.693 6.701 6.636 6.652 40,603,444 +0.03(+0.49%)
Oct 30, 2014 6.644 6.669 6.620 6.620 28,522,408 +0.01(+0.12%)
Oct 29, 2014 6.709 6.717 6.596 6.612 29,348,190 -0.17(-2.49%)
Oct 28, 2014 6.749 6.797 6.725 6.781 40,890,660 +0.05(+0.72%)
Oct 27, 2014 6.669 6.709 6.709 6.733 21,376,472 +0.02(+0.36%)
Oct 24, 2014 6.789 6.789 6.644 6.709 18,581,690 -0.05(-0.71%)
Oct 23, 2014 6.717 6.837 6.669 6.757 94,214,960 +0.38(+5.93%)
Oct 22, 2014 6.604 6.620 6.355 6.379 53,380,156 -0.19(-2.94%)
Oct 21, 2014 6.419 6.588 6.411 6.572 15,314,245 +0.23(+3.55%)
Oct 20, 2014 6.299 6.363 6.282 6.347 11,698,105 -0.04(-0.63%)
Oct 17, 2014 6.363 6.427 6.347 6.387 12,957,846 +0.11(+1.79%)
Oct 16, 2014 6.114 6.339 6.097 6.274 25,855,558 +0.02(+0.39%)
Oct 15, 2014 6.210 6.347 6.122 6.250 37,480,284 -0.15(-2.39%)
Oct 14, 2014 6.443 6.484 6.331 6.403 31,523,782 +0.05(+0.76%)
Oct 13, 2014 6.508 6.516 6.355 6.355 19,256,856 +0.00(+0.00%)
Oct 10, 2014 6.508 6.516 6.347 6.355 21,467,442 -0.12(-1.86%)
Oct 09, 2014 6.652 6.685 6.467 6.476 20,647,940 -0.18(-2.66%)
Oct 08, 2014 6.524 6.669 6.476 6.652 20,809,988 +0.08(+1.22%)
Oct 07, 2014 6.701 6.725 6.564 6.572 19,353,870 -0.27(-4.00%)
Oct 06, 2014 6.886 6.902 6.797 6.846 23,728,010 +0.18(+2.65%)
Oct 03, 2014 6.580 6.693 6.556 6.669 11,127,797 +0.00(+0.00%)
Oct 02, 2014 6.693 6.734 6.516 6.669 23,362,758 +0.07(+1.10%)
Oct 01, 2014 6.701 6.701 6.572 6.596 19,552,062 -0.21(-3.07%)
Sep 30, 2014 6.829 6.854 6.773 6.805 10,556,351 -0.07(-1.05%)
Sep 29, 2014 6.837 6.894 6.813 6.878 10,158,246 -0.05(-0.70%)
Sep 26, 2014 6.894 6.926 6.846 6.926 13,298,893 +0.04(+0.58%)
Sep 25, 2014 6.942 6.966 6.846 6.886 16,542,057 -0.08(-1.15%)
Sep 24, 2014 6.870 6.974 6.846 6.966 13,078,937 +0.12(+1.76%)
Sep 23, 2014 6.846 6.902 6.805 6.846 15,262,769 -0.08(-1.16%)
Sep 22, 2014 6.966 6.982 6.878 6.926 26,562,296 -0.02(-0.35%)
Sep 19, 2014 7.006 7.022 6.894 6.950 41,610,200 +0.01(+0.12%)
Sep 18, 2014 6.910 6.982 6.878 6.942 21,473,840 +0.07(+1.05%)
Sep 17, 2014 6.894 6.926 6.837 6.870 26,130,648 -0.02(-0.35%)
Sep 16, 2014 6.829 6.910 6.781 6.894 15,132,976 +0.01(+0.12%)
Sep 15, 2014 6.862 6.942 6.854 6.886 51,638,396 +0.15(+2.27%)
Sep 12, 2014 6.797 6.805 6.717 6.733 13,367,389 -0.05(-0.71%)
Sep 11, 2014 6.741 6.781 6.717 6.781 10,438,728 +0.06(+0.84%)
Sep 10, 2014 6.701 6.733 6.652 6.725 14,389,332 +0.07(+1.09%)
Sep 09, 2014 6.737 6.741 6.628 6.652 21,920,662 -0.18(-2.59%)
Sep 08, 2014 6.789 6.854 6.765 6.829 32,011,408 +0.14(+2.04%)
Sep 05, 2014 6.717 6.733 6.652 6.693 15,359,779 +0.01(+0.12%)
Sep 04, 2014 6.757 6.811 6.669 6.685 22,121,296 -0.06(-0.95%)
Sep 03, 2014 6.821 6.829 6.725 6.749 22,713,010 +0.04(+0.60%)
Sep 02, 2014 6.677 6.729 6.733 6.709 14,913,545 -0.02(-0.36%)
Aug 29, 2014 6.725 6.733 6.733 6.733 21,300,462 +0.19(+2.95%)
Aug 28, 2014 6.427 6.564 6.419 6.540 17,174,292 -0.01(-0.12%)
Aug 27, 2014 6.520 6.580 6.516 6.548 8,201,726 -0.06(-0.97%)
Aug 26, 2014 6.596 6.640 6.588 6.612 18,775,658 -0.03(-0.48%)
Aug 25, 2014 6.612 6.652 6.592 6.644 31,748,674 +0.06(+0.98%)
Aug 22, 2014 6.588 6.598 6.548 6.580 16,614,676 -0.06(-0.85%)
Aug 21, 2014 6.644 6.693 6.604 6.636 33,581,452 +0.10(+1.48%)
Aug 20, 2014 6.516 6.636 6.516 6.540 53,676,736 +0.09(+1.37%)
Aug 19, 2014 6.331 6.451 6.331 6.451 67,730,032 +0.16(+2.56%)
Aug 18, 2014 6.274 6.290 6.262 6.290 15,902,171 +0.06(+0.90%)
Aug 15, 2014 6.274 6.307 6.218 6.234 16,083,568 -0.04(-0.64%)
Aug 14, 2014 6.258 6.282 6.238 6.274 25,325,202 +0.05(+0.78%)
Aug 13, 2014 6.210 6.226 6.186 6.226 6,029,121 +0.02(+0.26%)
Aug 12, 2014 6.218 6.234 6.154 6.210 10,164,196 +0.00(+0.00%)
Aug 11, 2014 6.234 6.250 6.186 6.210 22,641,480 +0.06(+0.91%)
Aug 08, 2014 6.162 6.178 6.114 6.154 13,413,667 -0.03(-0.52%)
Aug 07, 2014 6.274 6.282 6.138 6.186 24,665,706 -0.04(-0.65%)
Aug 06, 2014 6.234 6.273 6.202 6.226 17,169,828 -0.07(-1.15%)
Aug 05, 2014 6.427 6.447 6.258 6.299 46,997,060 -0.02(-0.25%)
Aug 04, 2014 6.339 6.379 6.274 6.315 36,777,320 +0.04(+0.64%)
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.